Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	43.077	43.249	42.978	43.068	42.946	955,022
2023-07-04	43.375	43.443	43.059	43.059	42.937	687,194
2023-07-03	43.077	43.452	42.946	43.212	43.090	1,004,928
2023-06-30	42.824	43.231	42.738	43.091	42.969	1,457,531
2023-06-29	42.905	42.946	42.657	42.734	42.613	687,403
2023-06-28	42.874	42.973	42.598	42.783	42.662	999,600
2023-06-27	42.747	42.847	42.594	42.774	42.653	890,384
2023-06-26	42.973	43.041	42.616	42.729	42.608	1,301,257
2023-06-23	42.684	43.140	42.684	43.140	43.018	1,847,094
2023-06-22	42.413	42.607	42.151	42.607	42.487	1,195,213
2023-06-21	42.485	42.842	42.476	42.756	42.635	811,675
2023-06-20	42.535	43.000	42.517	42.820	42.698	906,169
2023-06-19	42.883	43.091	42.589	42.666	42.545	632,344
2023-06-16	42.481	43.005	42.418	42.955	42.834	1,935,324
2023-06-15	41.998	42.521	41.998	42.391	42.271	1,521,724
2023-06-14	41.921	42.120	41.772	41.971	41.852	1,300,871
2023-06-13	42.007	42.061	41.388	41.867	41.748	1,304,498
2023-06-12	42.138	42.300	41.952	42.007	41.888	1,877,636
2023-06-09	42.282	42.305	41.537	41.889	41.771	1,106,272
2023-06-08	42.102	42.278	41.952	42.061	41.942	955,522
2023-06-07	42.363	42.684	42.242	42.314	42.194	1,115,792
2023-06-06	42.449	42.616	42.359	42.409	42.289	950,325
2023-06-05	42.838	42.973	42.485	42.639	42.518	972,190
2023-06-02	42.359	42.639	42.255	42.625	42.505	1,193,939
2023-06-01	42.440	42.680	42.278	42.327	42.208	1,392,176
2023-05-31	42.047	42.684	41.925	42.264	42.145	1,969,738
2023-05-30	43.452	43.497	42.120	42.269	42.149	1,378,464
2023-05-29	43.325	43.339	43.068	43.280	43.158	409,550
2023-05-26	43.145	43.461	43.018	43.357	43.234	1,061,837
2023-05-25	43.276	43.370	42.955	43.262	43.140	1,136,151
2023-05-24	43.700	43.750	42.951	43.334	43.212	1,753,723
2023-05-23	43.804	44.021	43.660	43.899	43.775	1,120,798
2023-05-22	44.450	44.590	43.876	43.926	43.802	1,360,264
2023-05-19	44.341	44.658	44.323	44.459	44.333	1,407,432
2023-05-18	44.563	44.712	44.346	44.400	44.275	989,835
2023-05-17	44.865	45.276	44.748	44.919	44.367	1,105,564
2023-05-16	45.014	45.339	44.951	45.082	44.527	799,794
2023-05-15	45.141	45.376	44.947	45.064	44.510	977,947
2023-05-12	45.109	45.258	44.779	45.114	44.559	869,383
2023-05-11	44.671	45.186	44.671	44.951	44.398	1,054,437
2023-05-10	45.213	45.213	44.332	44.599	44.050	1,711,920
2023-05-09	45.683	45.710	45.204	45.448	44.889	1,230,945
2023-05-08	45.348	45.556	45.285	45.493	44.933	655,967
2023-05-05	45.628	45.845	45.222	45.547	44.987	1,833,386
2023-05-04	45.430	45.583	45.141	45.475	44.915	1,476,642
2023-05-03	45.764	45.854	45.403	45.493	44.933	1,428,465
2023-05-02	45.610	45.701	45.312	45.502	44.942	1,849,293
2023-04-28	45.502	45.999	45.348	45.619	45.058	3,040,531
2023-04-27	45.091	45.592	45.041	45.330	44.773	2,797,978
2023-04-26	45.028	45.077	44.594	44.594	44.046	2,069,223
2023-04-25	44.621	45.068	44.540	45.037	44.483	1,504,535
2023-04-24	44.933	44.947	44.630	44.761	44.211	1,135,852
2023-04-21	44.712	45.077	44.680	44.856	44.304	2,338,462
2023-04-20	44.499	44.725	44.305	44.685	44.135	1,120,923
2023-04-19	44.481	44.712	44.396	44.522	43.974	1,253,134
2023-04-18	44.341	44.396	44.134	44.337	43.791	1,288,284
2023-04-17	44.025	44.612	43.962	44.527	43.979	1,825,480
2023-04-14	44.075	44.265	43.872	43.985	43.444	1,012,328
2023-04-13	44.116	44.183	43.917	44.156	43.613	1,161,591
2023-04-12	44.161	44.296	43.958	43.998	43.457	1,302,821

← NewerPage 15 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.