Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	40.137	41.018	40.042	40.760	39.460	2,297,486
2022-10-20	40.498	40.580	40.187	40.580	39.286	1,922,823
2022-10-19	40.453	40.756	40.318	40.462	39.172	1,346,460
2022-10-18	40.607	40.611	40.092	40.480	39.189	2,437,030
2022-10-17	40.516	40.873	40.354	40.562	39.268	1,740,522
2022-10-14	40.435	40.950	40.250	40.354	39.067	2,006,455
2022-10-13	40.507	40.507	39.686	40.218	38.936	2,180,403
2022-10-12	40.535	40.693	40.205	40.530	39.237	1,487,432
2022-10-11	40.259	40.833	40.133	40.742	39.443	2,062,943
2022-10-10	40.295	40.467	40.078	40.200	38.918	1,171,295
2022-10-07	40.426	40.833	40.255	40.313	39.028	1,630,988
2022-10-06	40.864	41.171	40.295	40.422	39.133	1,156,061
2022-10-05	40.742	40.995	40.548	40.715	39.417	1,172,684
2022-10-04	40.643	41.230	40.286	41.009	39.701	2,391,147
2022-10-03	40.422	40.656	40.173	40.236	38.953	1,673,367
2022-09-30	41.347	41.487	40.679	40.842	39.539	2,557,718
2022-09-29	41.329	41.614	40.986	41.474	40.151	2,793,365
2022-09-28	40.593	41.040	40.417	41.004	39.697	2,671,356
2022-09-27	41.496	41.867	41.203	41.230	39.915	1,749,714
2022-09-26	41.293	41.754	40.544	41.122	39.810	3,280,190
2022-09-23	41.826	41.853	40.711	40.918	39.613	2,296,459
2022-09-22	41.754	42.300	41.695	41.944	40.606	1,623,386
2022-09-21	40.882	42.088	40.842	41.957	40.619	2,194,302
2022-09-20	40.932	41.307	40.747	40.950	39.644	1,302,313
2022-09-19	40.643	40.864	40.512	40.778	39.478	790,131
2022-09-16	40.900	41.162	40.544	40.607	39.312	1,934,600
2022-09-15	41.514	41.686	41.067	41.221	39.906	1,021,741
2022-09-14	41.727	41.749	41.244	41.460	40.138	1,821,750
2022-09-13	42.002	42.282	41.812	41.812	40.479	1,968,458
2022-09-12	41.203	42.020	41.162	41.930	40.593	1,902,592
2022-09-09	40.905	41.505	40.796	41.185	39.871	1,631,393
2022-09-08	40.873	41.009	40.309	40.805	39.504	1,382,938
2022-09-07	40.891	41.031	40.747	40.873	39.570	1,574,996
2022-09-06	40.507	41.338	40.507	41.167	39.854	1,765,094
2022-09-05	40.453	40.656	40.264	40.656	39.360	1,492,633
2022-09-02	40.589	40.810	40.471	40.738	39.439	1,969,316
2022-09-01	41.072	41.072	40.399	40.643	39.347	2,692,815
2022-08-31	41.433	41.474	40.896	41.031	39.723	1,991,724
2022-08-30	41.691	42.092	41.325	41.465	40.142	1,521,762
2022-08-29	41.600	41.691	41.248	41.677	40.348	1,236,011
2022-08-26	42.540	42.738	41.740	41.885	40.549	1,554,456
2022-08-25	42.657	42.756	42.111	42.413	41.061	1,703,006
2022-08-24	42.165	42.707	42.074	42.666	41.305	1,434,016
2022-08-23	42.720	42.783	41.971	42.309	40.960	1,778,107
2022-08-22	42.413	42.955	42.345	42.779	41.415	1,717,252
2022-08-19	42.070	42.621	41.921	42.585	41.227	2,173,202
2022-08-18	42.323	42.323	41.862	42.147	40.803	1,379,183
2022-08-17	42.210	42.354	42.043	42.151	40.807	1,414,500
2022-08-16	42.223	42.314	41.812	42.097	40.755	2,256,673
2022-08-15	41.962	42.187	41.686	42.092	40.750	2,092,893
2022-08-12	41.727	41.763	41.370	41.713	40.383	2,198,786
2022-08-11	42.363	42.386	41.551	41.867	40.532	1,634,943
2022-08-10	42.413	42.553	42.025	42.228	40.881	1,336,518
2022-08-09	42.811	42.883	42.454	42.603	41.244	1,229,074
2022-08-08	42.657	43.113	42.381	42.856	41.489	1,303,460
2022-08-05	42.860	42.896	42.422	42.544	41.187	1,628,688
2022-08-04	43.018	43.095	42.562	42.765	41.402	1,404,445
2022-08-03	43.027	43.389	42.752	43.334	41.539	1,431,612
2022-08-02	43.081	43.456	42.919	43.226	41.435	1,713,277
2022-08-01	42.901	43.249	42.811	43.032	41.249	1,238,531

← NewerPage 18 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.