Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	42.652	43.131	42.603	43.023	41.241	2,160,718
2022-07-28	42.905	42.905	42.436	42.788	41.015	1,871,106
2022-07-27	44.039	44.084	42.838	42.887	41.111	2,798,976
2022-07-26	42.178	43.249	42.106	43.249	41.457	4,052,342
2022-07-25	41.492	41.812	41.384	41.627	39.903	1,406,507
2022-07-22	41.338	41.758	41.230	41.478	39.760	1,601,598
2022-07-21	41.388	41.420	40.647	41.185	39.479	1,998,313
2022-07-20	41.799	42.061	41.244	41.289	39.578	1,631,437
2022-07-19	40.986	42.156	40.914	41.794	40.063	2,242,856
2022-07-18	41.460	41.799	41.036	41.239	39.531	1,935,523
2022-07-15	41.429	41.686	41.329	41.465	39.747	2,192,823
2022-07-14	41.334	41.542	41.194	41.334	39.622	1,660,839
2022-07-13	41.492	41.569	41.013	41.356	39.643	1,636,381
2022-07-12	41.162	41.600	40.918	41.510	39.790	1,908,441
2022-07-11	40.765	41.257	40.751	40.982	39.284	1,190,576
2022-07-08	40.995	41.162	40.675	40.959	39.262	1,786,052
2022-07-07	41.126	41.289	40.652	40.805	39.115	1,999,814
2022-07-06	40.024	41.108	40.015	40.882	39.189	2,664,179
2022-07-05	39.853	40.137	39.695	39.938	38.284	2,032,567
2022-07-04	39.785	40.029	39.753	39.911	38.258	1,102,942
2022-07-01	39.139	39.749	38.936	39.663	38.020	2,322,822
2022-06-30	38.954	39.126	38.755	39.126	37.505	2,059,531
2022-06-29	38.931	39.374	38.706	39.306	37.678	1,567,594
2022-06-28	39.613	39.631	38.945	39.126	37.505	1,430,277
2022-06-27	39.329	39.591	38.882	39.103	37.483	2,147,635
2022-06-24	38.313	39.496	38.281	39.311	37.682	3,040,767
2022-06-23	37.671	38.155	37.495	38.146	36.565	2,769,696
2022-06-22	38.195	38.209	37.563	37.843	36.275	1,926,708
2022-06-21	37.793	38.010	37.685	37.825	36.258	1,887,676
2022-06-20	37.762	37.857	37.559	37.780	36.215	1,341,119
2022-06-17	37.563	38.132	37.419	37.839	36.271	3,888,429
2022-06-16	37.879	38.078	37.247	37.631	36.072	2,511,377
2022-06-15	37.911	38.688	37.595	37.974	36.401	3,774,147
2022-06-14	38.268	38.421	37.595	37.644	36.085	2,409,635
2022-06-13	38.403	38.683	37.915	38.186	36.604	2,119,383
2022-06-10	38.403	38.579	38.096	38.534	36.938	2,173,742
2022-06-09	38.642	39.103	38.471	38.629	37.029	1,710,062
2022-06-08	39.514	39.514	38.638	38.864	37.254	1,784,325
2022-06-07	39.234	39.306	38.968	39.279	37.652	1,664,754
2022-06-06	39.392	39.604	39.085	39.351	37.721	1,093,731
2022-06-03	39.360	39.496	39.180	39.284	37.656	1,328,376
2022-06-02	39.582	39.695	38.814	39.017	37.401	1,519,311
2022-06-01	40.620	40.643	39.126	39.216	37.591	3,292,486
2022-05-31	39.288	40.553	39.017	40.467	38.790	8,491,800
2022-05-30	37.098	37.292	36.832	37.030	35.496	1,317,468
2022-05-27	37.112	37.256	36.890	36.985	35.453	1,710,010
2022-05-26	37.197	37.473	36.953	36.962	35.431	1,483,863
2022-05-25	37.531	37.653	37.098	37.098	35.561	1,696,506
2022-05-24	37.622	37.699	37.270	37.319	35.773	1,869,802
2022-05-23	37.780	37.820	37.152	37.644	36.085	1,433,166
2022-05-20	36.931	37.527	36.926	37.504	35.951	1,969,151
2022-05-19	37.933	37.947	36.366	36.818	35.293	2,932,228
2022-05-18	39.279	39.451	38.688	38.688	36.676	1,682,375
2022-05-17	39.243	39.676	38.891	39.180	37.142	3,003,646
2022-05-16	39.415	39.649	38.746	39.649	37.588	2,603,234
2022-05-13	39.351	39.871	39.270	39.749	37.682	2,752,542
2022-05-12	38.362	39.460	38.335	39.148	37.112	2,121,294
2022-05-11	38.913	39.108	38.584	38.986	36.958	2,067,390
2022-05-10	38.719	39.559	38.602	39.035	37.005	2,607,615
2022-05-09	37.997	38.475	37.830	38.421	36.423	2,444,993

← NewerPage 19 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.