Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	39.559	39.704	39.424	39.568	40.270	919,969
2023-12-19	39.460	39.604	39.410	39.469	40.169	953,896
2023-12-18	39.378	39.415	39.139	39.415	40.114	1,059,473
2023-12-15	39.505	39.604	39.356	39.523	40.224	2,167,143
2023-12-14	39.938	40.187	39.256	39.473	40.174	2,486,904
2023-12-13	39.740	40.042	39.726	39.844	40.550	1,135,762
2023-12-12	39.451	39.898	39.424	39.826	40.532	1,185,643
2023-12-11	39.658	39.893	39.419	39.893	40.601	1,321,111
2023-12-08	40.128	40.187	39.857	39.893	40.601	1,108,787
2023-12-07	40.155	40.291	39.970	40.096	40.808	1,260,735
2023-12-06	39.997	40.300	39.893	40.119	40.831	1,892,790
2023-12-05	40.191	40.327	39.929	40.087	40.799	1,219,034
2023-12-04	39.731	40.264	39.699	40.187	40.900	1,128,077
2023-12-01	39.541	39.893	39.514	39.789	40.495	1,340,125
2023-11-30	39.252	39.509	38.990	39.482	40.183	1,486,794
2023-11-29	39.514	39.550	39.148	39.275	39.971	1,165,277
2023-11-28	39.469	39.550	39.080	39.496	40.197	1,289,735
2023-11-27	39.568	39.649	39.392	39.604	40.307	806,166
2023-11-24	39.333	39.622	39.225	39.564	40.266	676,404
2023-11-23	39.654	39.658	39.293	39.329	40.027	762,896
2023-11-22	39.514	39.658	39.365	39.555	40.256	1,042,178
2023-11-21	38.864	39.396	38.809	39.396	40.095	1,203,511
2023-11-20	39.270	39.410	38.949	38.963	39.654	1,167,390
2023-11-17	39.695	39.726	39.252	39.351	40.049	2,695,744
2023-11-16	40.011	40.042	39.613	39.668	40.371	1,735,442
2023-11-15	40.792	40.959	40.255	40.300	40.580	1,360,032
2023-11-14	40.896	40.941	40.498	40.643	40.926	1,192,661
2023-11-13	40.864	41.000	40.711	40.878	41.162	952,832
2023-11-10	41.185	41.185	40.535	40.796	41.080	1,337,205
2023-11-09	40.652	41.384	40.458	41.239	41.526	1,898,037
2023-11-08	40.557	40.571	40.331	40.476	40.758	1,220,703
2023-11-07	40.291	40.516	40.223	40.444	40.726	958,914
2023-11-06	40.196	40.300	40.119	40.155	40.435	1,095,879
2023-11-03	40.458	40.512	40.069	40.137	40.417	969,994
2023-11-02	40.336	40.535	40.110	40.413	40.694	1,516,601
2023-11-01	40.544	40.805	40.372	40.372	40.653	808,983
2023-10-31	40.160	40.435	39.984	40.322	40.603	1,598,995
2023-10-30	39.668	40.096	39.636	39.952	40.230	1,083,901
2023-10-27	40.200	40.236	39.591	39.604	39.880	2,342,740
2023-10-26	40.688	41.104	40.105	40.530	40.812	2,389,234
2023-10-25	41.329	41.700	41.180	41.573	41.863	1,239,480
2023-10-24	41.474	41.474	41.045	41.329	41.617	897,371
2023-10-23	41.311	41.483	41.203	41.393	41.681	935,263
2023-10-20	41.234	41.582	41.140	41.365	41.653	1,321,751
2023-10-19	41.271	41.569	41.076	41.393	41.681	1,573,252
2023-10-18	41.469	41.695	41.234	41.519	41.808	1,829,534
2023-10-17	41.135	41.573	41.099	41.334	41.622	1,095,060
2023-10-16	41.081	41.158	40.697	41.117	41.403	1,036,494
2023-10-13	40.950	41.325	40.918	40.986	41.271	1,023,995
2023-10-12	41.176	41.532	40.909	41.036	41.322	1,053,397
2023-10-11	40.833	41.478	40.810	41.153	41.440	1,110,228
2023-10-10	41.049	41.510	40.905	41.311	41.599	1,569,806
2023-10-09	41.067	41.262	40.819	40.905	41.190	1,326,583
2023-10-06	42.043	42.061	40.598	41.009	41.294	2,395,760
2023-10-05	42.034	42.350	41.971	42.061	42.354	715,396
2023-10-04	42.007	42.260	41.749	41.862	42.154	1,039,359
2023-10-03	42.124	42.458	42.102	42.228	42.522	1,128,225
2023-10-02	42.291	42.431	41.876	42.011	42.304	1,382,969
2023-09-29	42.242	42.729	42.192	42.345	42.640	1,127,243
2023-09-28	42.115	42.156	41.641	42.111	42.404	909,330

← NewerPage 13 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.