Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	43.014	43.158	42.856	43.063	42.119	1,092,843
2023-01-13	42.675	43.100	42.594	42.941	41.999	1,594,832
2023-01-12	42.815	43.023	42.341	42.553	41.620	2,157,393
2023-01-11	42.901	43.041	42.603	42.671	41.734	1,628,093
2023-01-10	42.901	43.054	42.725	42.860	41.920	1,210,770
2023-01-09	43.009	43.154	42.680	42.969	42.026	1,579,457
2023-01-06	43.041	43.176	42.869	43.063	42.119	1,331,589
2023-01-05	43.086	43.181	42.725	42.896	41.955	1,370,964
2023-01-04	43.072	43.560	43.068	43.325	42.375	1,902,005
2023-01-03	42.404	43.104	42.309	43.009	42.066	1,565,860
2023-01-02	42.652	42.811	42.517	42.661	41.726	738,862
2022-12-30	42.820	42.878	42.232	42.332	41.403	1,140,744
2022-12-29	42.946	43.018	42.562	42.905	41.964	1,146,931
2022-12-28	43.316	43.316	43.023	43.036	42.092	1,176,568
2022-12-27	43.352	43.402	43.072	43.271	42.322	845,932
2022-12-23	43.262	43.434	43.122	43.298	42.348	1,308,674
2022-12-22	43.488	43.718	43.109	43.231	42.282	2,122,212
2022-12-21	43.063	43.488	42.856	43.488	42.534	1,672,364
2022-12-20	43.109	43.194	42.788	42.901	41.960	1,708,402
2022-12-19	42.982	43.217	42.865	43.190	42.242	1,738,737
2022-12-16	42.842	43.023	42.544	42.887	41.946	2,180,924
2022-12-15	43.497	43.641	42.761	42.851	41.911	2,177,364
2022-12-14	43.050	43.754	42.923	43.641	42.684	2,229,570
2022-12-13	43.488	43.538	43.014	43.140	42.194	1,853,407
2022-12-12	43.425	43.601	43.235	43.357	42.406	1,335,929
2022-12-09	43.407	43.682	43.289	43.456	42.503	2,077,799
2022-12-08	43.804	44.215	43.276	43.569	42.613	1,873,251
2022-12-07	44.075	44.332	43.610	43.650	42.693	2,434,836
2022-12-06	44.030	44.224	43.858	43.890	42.927	2,012,061
2022-12-05	43.971	43.989	43.298	43.768	42.808	1,997,199
2022-12-02	43.917	44.043	43.538	44.043	43.077	1,481,306
2022-12-01	43.605	43.985	43.380	43.971	43.006	2,604,973
2022-11-30	43.140	43.619	43.122	43.357	42.406	2,835,423
2022-11-29	43.352	43.556	43.140	43.140	42.194	1,971,451
2022-11-28	43.167	43.520	42.928	43.461	42.507	1,653,906
2022-11-25	43.240	43.411	43.050	43.221	42.273	1,168,851
2022-11-24	42.951	43.429	42.829	43.316	42.366	1,180,273
2022-11-23	42.811	43.348	42.770	43.208	42.260	2,015,304
2022-11-22	42.811	43.045	42.643	42.955	42.013	1,632,939
2022-11-21	42.056	42.783	41.984	42.738	41.801	1,973,393
2022-11-18	42.034	42.205	41.894	41.971	41.050	2,226,332
2022-11-17	41.907	41.907	41.460	41.799	40.882	1,544,523
2022-11-16	41.925	42.088	41.749	41.948	40.610	2,202,976
2022-11-15	41.411	42.260	41.406	41.718	40.387	2,839,121
2022-11-14	41.058	41.591	40.869	41.352	40.033	3,030,686
2022-11-11	41.745	41.812	40.264	40.575	39.281	4,219,038
2022-11-10	41.889	42.264	41.844	41.903	40.567	3,181,720
2022-11-09	41.754	41.916	41.456	41.749	40.418	1,737,062
2022-11-08	41.600	42.043	41.546	41.948	40.610	1,929,702
2022-11-07	41.772	41.948	41.505	41.740	40.409	1,593,406
2022-11-04	41.469	41.840	41.189	41.691	40.361	1,912,778
2022-11-03	41.253	41.618	41.063	41.365	40.046	1,630,471
2022-11-02	41.641	41.880	41.185	41.397	40.077	1,495,432
2022-11-01	41.812	41.957	41.338	41.388	40.068	1,727,886
2022-10-31	41.311	41.952	41.198	41.740	40.409	2,025,301
2022-10-28	40.535	41.311	40.372	41.239	39.924	2,113,678
2022-10-27	40.498	40.665	40.029	40.471	39.181	2,079,737
2022-10-26	40.824	40.824	39.785	40.295	39.010	2,625,628
2022-10-25	40.778	41.027	40.309	40.846	39.543	2,285,578
2022-10-24	40.973	41.085	40.413	40.516	39.224	1,667,586

← NewerPage 17 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.