Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	38.529	38.539	37.753	37.969	35.995	2,080,699
2022-05-05	38.986	38.999	38.507	38.579	36.573	1,936,708
2022-05-04	39.022	39.270	38.674	38.769	36.753	2,320,341
2022-05-03	39.351	39.528	38.679	39.207	37.168	3,468,965
2022-05-02	39.676	39.794	38.990	39.094	37.061	2,531,535
2022-04-29	39.649	40.268	39.406	39.984	37.904	3,255,766
2022-04-28	39.031	39.347	38.317	39.270	37.228	2,826,846
2022-04-27	38.534	38.904	38.186	38.313	36.320	4,967,461
2022-04-26	39.062	39.478	38.895	38.968	36.941	2,798,852
2022-04-25	37.680	38.882	37.527	38.660	36.650	2,587,515
2022-04-22	37.834	38.358	37.825	38.024	36.046	2,774,778
2022-04-21	37.703	38.213	37.590	38.150	36.166	3,345,530
2022-04-20	37.699	37.793	37.238	37.617	35.661	3,339,368
2022-04-19	36.714	37.215	36.588	37.215	35.280	2,571,695
2022-04-14	37.242	37.599	37.062	37.437	35.490	2,911,470
2022-04-13	37.098	37.355	36.949	37.315	35.374	2,175,447
2022-04-12	37.554	37.658	36.972	37.206	35.272	3,374,436
2022-04-11	37.933	37.974	37.400	37.793	35.828	2,525,629
2022-04-08	38.028	38.286	37.866	38.240	36.252	2,160,046
2022-04-07	37.983	38.236	37.667	37.888	35.918	2,790,990
2022-04-06	38.015	38.259	37.640	37.839	35.871	2,513,233
2022-04-05	38.159	38.358	37.857	38.299	36.308	1,757,212
2022-04-04	38.042	38.141	37.662	37.915	35.944	1,849,618
2022-04-01	37.373	37.947	37.297	37.586	35.631	2,183,554
2022-03-31	37.667	37.717	36.972	36.980	35.057	2,325,874
2022-03-30	37.667	37.762	37.464	37.762	35.798	2,549,245
2022-03-29	37.310	38.249	37.143	37.653	35.695	3,874,457
2022-03-28	37.062	37.179	36.818	36.917	34.998	2,387,491
2022-03-25	36.362	36.768	36.208	36.637	34.732	2,404,441
2022-03-24	36.804	36.926	36.479	36.479	34.582	1,779,881
2022-03-23	37.346	37.568	36.687	36.696	34.788	1,867,106
2022-03-22	37.021	37.414	36.795	37.355	35.413	1,982,838
2022-03-21	36.845	37.102	36.637	36.786	34.873	2,192,693
2022-03-18	36.877	36.962	36.294	36.795	34.882	5,773,757
2022-03-17	36.836	36.836	36.384	36.750	34.839	3,130,465
2022-03-16	36.759	36.886	36.326	36.669	34.762	4,466,100
2022-03-15	36.317	36.985	36.240	36.375	34.484	3,405,834
2022-03-14	36.561	36.913	36.290	36.773	34.861	3,241,204
2022-03-11	36.493	36.786	35.549	36.556	34.655	3,203,217
2022-03-10	36.899	37.017	36.118	36.217	34.334	4,364,201
2022-03-09	36.574	36.922	36.263	36.850	34.933	5,276,164
2022-03-08	36.263	36.520	35.698	36.353	34.462	4,745,400
2022-03-07	36.841	36.944	35.874	36.375	34.484	6,403,062
2022-03-04	38.715	38.837	37.247	37.369	35.426	5,015,460
2022-03-03	39.568	39.595	38.742	38.895	36.873	3,122,314
2022-03-02	39.695	39.929	39.031	39.586	37.528	3,203,095
2022-03-01	40.408	40.738	39.785	39.925	37.849	3,176,066
2022-02-28	40.155	40.530	39.984	40.372	38.273	3,397,368
2022-02-25	39.243	40.422	39.004	40.218	38.127	3,406,522
2022-02-24	40.480	40.584	39.288	39.338	37.292	5,031,636
2022-02-23	40.977	41.745	40.923	41.555	38.990	3,146,744
2022-02-22	41.365	41.944	40.756	41.094	38.557	2,939,994
2022-02-21	41.894	42.020	41.573	41.682	39.108	1,711,478
2022-02-18	41.239	41.822	41.198	41.799	39.218	2,779,689
2022-02-17	41.058	41.320	40.869	41.027	38.494	2,327,440
2022-02-16	41.049	41.388	40.964	41.162	38.621	2,270,928
2022-02-15	41.618	41.758	41.045	41.234	38.689	2,429,049
2022-02-14	42.002	42.043	40.914	41.171	38.629	3,296,352
2022-02-11	40.417	42.404	40.372	42.142	39.540	4,602,642
2022-02-10	39.740	40.860	39.261	40.449	37.952	7,012,160

← NewerPage 20 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.