Unilever PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	40.688	40.756	40.300	40.318	41.446	1,327,365
2024-03-15	41.000	41.108	40.688	40.769	41.911	4,179,100
2024-03-14	41.216	41.334	40.918	41.108	42.259	1,023,507
2024-03-13	41.063	41.271	40.991	41.248	42.403	604,966
2024-03-12	40.977	41.158	40.955	41.076	42.226	793,584
2024-03-11	40.625	40.882	40.602	40.824	41.966	1,043,404
2024-03-08	40.516	40.733	40.422	40.697	41.836	728,170
2024-03-07	40.602	40.693	40.462	40.507	41.641	1,035,722
2024-03-06	40.837	40.936	40.458	40.729	41.869	699,753
2024-03-05	40.869	41.000	40.711	40.936	42.082	683,201
2024-03-04	40.887	40.959	40.693	40.815	41.957	700,013
2024-03-01	40.923	41.149	40.720	40.796	41.939	935,077
2024-02-29	40.955	41.076	40.805	40.878	42.022	1,550,594
2024-02-28	41.239	41.257	40.774	40.950	42.096	1,192,834
2024-02-27	41.618	41.763	41.153	41.347	42.505	1,364,317
2024-02-26	42.300	42.336	42.038	42.183	43.364	992,847
2024-02-23	42.409	42.476	42.169	42.323	43.508	1,075,514
2024-02-22	42.287	42.372	41.989	42.205	43.387	1,594,738
2024-02-21	42.865	43.027	42.630	42.788	43.547	922,730
2024-02-20	42.765	42.941	42.598	42.788	43.547	729,504
2024-02-19	42.458	42.874	42.449	42.738	43.497	637,260
2024-02-16	41.998	42.639	41.998	42.526	43.280	1,918,554
2024-02-15	41.962	42.187	41.822	42.038	42.784	1,029,414
2024-02-14	42.395	42.616	42.106	42.111	42.858	771,416
2024-02-13	42.449	42.634	42.183	42.422	43.175	1,353,274
2024-02-12	42.368	42.431	42.129	42.291	43.041	696,271
2024-02-09	42.413	42.598	42.192	42.422	43.175	1,732,015
2024-02-08	42.395	42.978	42.309	42.585	43.340	2,852,195
2024-02-07	41.812	41.912	41.320	41.356	42.090	1,753,772
2024-02-06	41.442	41.975	41.424	41.880	42.623	1,520,463
2024-02-05	40.959	41.465	40.959	41.316	42.049	742,446
2024-02-02	41.216	41.289	40.801	40.950	41.677	953,098
2024-02-01	41.216	41.248	40.516	40.824	41.548	955,419
2024-01-31	40.891	41.212	40.792	40.792	41.516	1,366,702
2024-01-30	40.607	40.964	40.589	40.697	41.419	1,031,084
2024-01-29	40.200	40.598	40.200	40.498	41.217	1,147,991
2024-01-26	39.731	40.408	39.731	40.404	41.120	2,038,516
2024-01-25	39.180	39.491	39.035	39.433	40.132	1,067,009
2024-01-24	39.342	39.609	39.189	39.311	40.008	984,364
2024-01-23	38.977	39.631	38.900	39.424	40.123	1,722,520
2024-01-22	39.193	39.211	38.818	39.004	39.696	909,369
2024-01-19	39.175	39.505	38.828	39.071	39.765	2,063,471
2024-01-18	39.541	39.622	39.144	39.153	39.847	1,251,190
2024-01-17	39.898	39.952	39.518	39.699	40.403	1,296,409
2024-01-16	40.033	40.300	39.938	40.155	40.868	836,634
2024-01-15	40.291	40.313	40.020	40.182	40.895	750,473
2024-01-12	40.245	40.724	40.245	40.480	41.198	1,008,294
2024-01-11	40.372	40.458	39.956	39.993	40.702	990,584
2024-01-10	40.869	40.869	40.395	40.417	41.134	1,097,820
2024-01-09	40.431	40.738	40.354	40.647	41.369	1,078,521
2024-01-08	40.223	40.413	40.096	40.363	41.079	1,398,478
2024-01-05	40.282	40.404	40.056	40.250	40.964	898,126
2024-01-04	40.282	40.304	40.096	40.304	41.019	1,217,782
2024-01-03	40.087	41.022	40.074	40.395	41.111	2,020,228
2024-01-02	39.731	39.884	39.555	39.794	40.500	843,748
2023-12-29	39.699	39.762	39.482	39.609	40.311	794,791
2023-12-28	39.514	39.676	39.419	39.604	40.307	691,607
2023-12-27	39.392	39.505	39.238	39.410	40.109	1,011,748
2023-12-22	39.369	39.613	39.311	39.523	40.224	905,549
2023-12-21	39.500	39.640	39.288	39.347	40.045	939,030

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4664 EUR
2026-05-14	0.4664 EUR
2026-02-26	0.4664 EUR
2025-11-06	0.4528 EUR
2025-08-14	0.4528 EUR
2025-05-15	0.4528 EUR
2025-02-27	0.4528 EUR
2024-11-07	0.4396 EUR
2024-08-08	0.4396 EUR
2024-05-16	0.4268 EUR
2024-02-22	0.4268 EUR
2023-11-16	0.4268 EUR
2023-08-03	0.4268 EUR
2023-05-18	0.4268 EUR
2023-02-23	0.4268 EUR
2022-11-17	0.4268 EUR
2022-08-04	0.4268 EUR
2022-05-19	0.4268 EUR
2022-02-24	0.4268 EUR
2021-11-04	0.4268 EUR
2021-08-05	0.4268 EUR
2021-05-20	0.4268 EUR
2021-02-25	0.4268 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.