Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	42.413	42.427	41.989	42.029	42.322	1,041,779
2023-09-26	42.323	42.693	42.183	42.210	42.504	837,588
2023-09-25	42.761	42.937	42.345	42.526	42.822	787,608
2023-09-22	43.018	43.145	42.657	42.783	43.081	1,034,125
2023-09-21	42.783	43.330	42.783	43.059	43.359	1,127,560
2023-09-20	42.797	43.167	42.783	42.991	43.291	1,077,266
2023-09-19	42.878	42.932	42.549	42.711	43.009	1,043,395
2023-09-18	42.923	43.267	42.752	42.991	43.291	1,095,380
2023-09-15	42.973	43.452	42.941	43.050	43.350	2,262,983
2023-09-14	42.422	42.792	42.174	42.707	43.004	867,134
2023-09-13	42.287	42.499	42.047	42.413	42.708	1,160,977
2023-09-12	42.779	42.883	42.413	42.413	42.708	745,069
2023-09-11	42.558	42.820	42.431	42.643	42.940	1,094,959
2023-09-08	42.449	42.571	42.165	42.499	42.795	971,456
2023-09-07	41.921	42.427	41.668	42.327	42.622	969,754
2023-09-06	42.124	42.129	41.591	41.957	42.249	960,230
2023-09-05	42.372	42.549	42.074	42.309	42.604	684,471
2023-09-04	42.567	42.842	42.481	42.526	42.822	553,174
2023-09-01	42.413	42.661	42.305	42.476	42.772	935,690
2023-08-31	42.788	43.041	42.630	42.652	42.949	959,006
2023-08-30	42.680	42.878	42.494	42.729	43.027	815,561
2023-08-29	42.558	42.973	42.531	42.680	42.977	1,255,331
2023-08-28	42.607	42.770	42.485	42.616	42.913	485,846
2023-08-25	42.512	42.815	42.395	42.485	42.781	965,459
2023-08-24	42.440	42.671	42.210	42.336	42.631	925,614
2023-08-23	42.111	42.490	42.065	42.282	42.577	1,191,857
2023-08-22	41.912	42.129	41.727	41.993	42.286	1,102,409
2023-08-21	42.138	42.395	41.844	41.944	42.236	935,855
2023-08-18	42.242	42.291	41.934	42.120	42.413	1,814,698
2023-08-17	42.675	42.675	42.359	42.521	42.818	903,548
2023-08-16	42.607	42.743	42.485	42.612	42.908	1,551,273
2023-08-15	43.032	43.045	42.305	42.612	42.908	1,235,746
2023-08-14	42.829	43.005	42.625	42.951	43.250	1,002,800
2023-08-11	43.127	43.158	42.567	42.729	43.027	1,523,266
2023-08-10	43.118	43.253	42.996	43.185	43.486	1,229,642
2023-08-09	43.014	43.100	42.865	43.023	43.322	818,309
2023-08-08	42.865	43.109	42.689	42.874	43.172	1,041,224
2023-08-07	42.684	42.860	42.481	42.860	43.159	1,121,923
2023-08-04	43.226	43.226	42.680	42.756	43.054	1,194,248
2023-08-03	43.515	43.538	42.860	43.221	43.522	1,793,602
2023-08-02	43.967	44.052	43.741	43.899	43.775	1,323,819
2023-08-01	44.341	44.368	44.016	44.120	43.995	975,087
2023-07-31	44.527	44.527	44.170	44.179	44.054	871,601
2023-07-28	43.912	44.707	43.912	44.472	44.347	1,206,924
2023-07-27	44.256	44.540	44.070	44.197	44.072	1,121,667
2023-07-26	44.174	44.283	43.795	44.138	44.013	1,246,440
2023-07-25	43.578	44.481	43.578	44.075	43.950	3,156,239
2023-07-24	42.467	42.702	41.573	42.007	41.888	1,664,002
2023-07-21	42.413	42.711	42.228	42.585	42.464	1,230,083
2023-07-20	42.409	42.512	41.794	42.214	42.095	1,816,089
2023-07-19	42.251	42.752	42.192	42.472	42.352	1,477,629
2023-07-18	41.998	42.260	41.993	42.223	42.104	831,649
2023-07-17	42.097	42.409	42.097	42.246	42.127	584,597
2023-07-14	42.056	42.237	41.971	42.079	41.960	966,826
2023-07-13	41.998	42.120	41.844	41.934	41.816	1,007,426
2023-07-12	41.889	42.278	41.858	42.052	41.933	1,502,461
2023-07-11	42.083	42.228	41.880	41.944	41.825	1,219,989
2023-07-10	42.124	42.260	42.007	42.129	42.009	787,801
2023-07-07	42.467	42.558	42.183	42.242	42.122	986,339
2023-07-06	43.054	43.136	42.499	42.630	42.509	1,380,309

← NewerPage 14 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.