Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	44.161	44.296	43.958	43.998	43.457	1,302,821
2023-04-11	44.359	44.418	44.039	44.197	43.653	1,209,229
2023-04-06	44.120	44.585	44.043	44.319	43.774	1,636,665
2023-04-05	43.619	44.215	43.461	44.215	43.671	2,057,716
2023-04-04	43.700	43.903	43.497	43.497	42.962	2,139,100
2023-04-03	43.145	43.488	42.878	43.488	42.953	1,791,394
2023-03-31	43.023	43.551	42.883	43.072	42.543	2,202,798
2023-03-30	43.226	43.298	42.734	42.941	42.413	1,509,783
2023-03-29	43.258	43.479	43.149	43.190	42.659	1,217,013
2023-03-28	43.321	43.669	43.158	43.289	42.757	1,217,456
2023-03-27	43.289	43.641	43.203	43.352	42.819	1,355,644
2023-03-24	42.494	43.280	42.436	43.063	42.534	1,998,541
2023-03-23	42.914	42.941	42.431	42.616	42.092	1,365,168
2023-03-22	42.269	43.140	42.260	43.018	42.489	1,643,890
2023-03-21	42.296	42.661	42.178	42.210	41.691	1,801,439
2023-03-20	41.686	42.251	41.668	42.178	41.659	1,840,879
2023-03-17	42.124	42.219	41.555	41.677	41.164	3,281,332
2023-03-16	42.038	42.540	41.790	42.102	41.584	2,396,691
2023-03-15	41.605	41.880	41.253	41.691	41.178	2,845,498
2023-03-14	41.528	41.727	41.293	41.700	41.187	2,006,156
2023-03-13	41.429	42.025	41.149	41.456	40.946	2,521,559
2023-03-10	41.672	42.120	41.424	41.587	41.075	1,640,746
2023-03-09	41.713	42.016	41.618	41.853	41.338	986,371
2023-03-08	41.709	41.858	41.474	41.772	41.258	1,318,498
2023-03-07	41.772	41.952	41.636	41.745	41.231	1,324,494
2023-03-06	42.305	42.345	41.781	41.826	41.312	1,556,224
2023-03-03	42.792	42.792	42.237	42.291	41.771	1,513,879
2023-03-02	41.980	42.680	41.907	42.643	42.119	1,345,808
2023-03-01	42.269	42.458	41.984	42.079	41.561	1,832,702
2023-02-28	42.941	43.077	42.391	42.630	42.105	1,943,734
2023-02-27	42.951	43.231	42.923	42.996	42.467	1,644,042
2023-02-24	43.194	43.194	42.729	42.847	42.320	1,254,607
2023-02-23	43.330	43.411	42.960	43.009	42.480	1,460,286
2023-02-22	43.551	43.831	43.325	43.741	42.781	1,399,570
2023-02-21	42.779	43.560	42.779	43.479	42.525	1,892,257
2023-02-20	43.122	43.136	42.756	42.847	41.907	1,059,307
2023-02-17	42.797	43.262	42.693	43.041	42.097	2,283,119
2023-02-16	43.506	43.529	42.806	42.955	42.013	2,252,580
2023-02-15	43.334	43.529	42.905	43.380	42.428	2,257,351
2023-02-14	43.754	44.061	43.655	43.700	42.741	2,447,820
2023-02-13	42.174	43.623	42.151	43.529	42.574	3,217,099
2023-02-10	41.934	42.223	41.898	42.201	41.275	1,533,344
2023-02-09	41.998	42.291	41.740	41.966	41.045	2,209,765
2023-02-08	41.686	41.876	41.573	41.650	40.736	1,588,973
2023-02-07	41.934	42.016	41.524	41.600	40.688	2,022,462
2023-02-06	42.007	42.246	41.867	42.097	41.173	1,409,941
2023-02-03	41.501	42.070	41.433	42.011	41.090	1,640,401
2023-02-02	42.007	42.156	41.289	41.555	40.643	2,461,302
2023-02-01	42.251	42.269	41.867	42.074	41.151	1,643,029
2023-01-31	41.709	42.232	41.672	42.074	41.151	2,032,440
2023-01-30	41.442	41.907	41.397	41.853	40.935	2,160,844
2023-01-27	41.713	41.763	41.293	41.429	40.520	1,319,487
2023-01-26	41.826	41.993	41.311	41.564	40.652	1,888,663
2023-01-25	42.097	42.129	41.465	41.650	40.736	1,589,837
2023-01-24	42.219	42.336	41.826	41.975	41.054	1,476,455
2023-01-23	42.228	42.350	42.088	42.214	41.288	1,496,065
2023-01-20	42.052	42.251	41.713	42.160	41.235	1,952,076
2023-01-19	42.223	42.562	41.835	42.269	41.341	2,696,971
2023-01-18	42.774	42.779	42.196	42.223	41.297	1,536,011
2023-01-17	42.630	42.815	42.391	42.720	41.783	2,479,748

← NewerPage 16 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.