Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.636	41.876	40.842	40.977	38.447	2,523,087
2022-02-08	41.393	41.668	41.284	41.560	38.994	1,940,743
2022-02-07	40.756	41.384	40.638	41.221	38.676	1,659,467
2022-02-04	40.900	41.013	40.544	40.742	38.227	2,091,067
2022-02-03	41.081	41.469	40.796	40.941	38.413	2,716,311
2022-02-02	40.769	41.189	40.363	41.000	38.469	2,114,053
2022-02-01	41.094	41.207	40.598	40.643	38.134	2,591,651
2022-01-31	41.420	41.614	40.851	40.986	38.456	2,651,793
2022-01-28	41.546	41.609	40.805	41.176	38.634	2,212,284
2022-01-27	41.361	42.111	41.117	41.731	39.155	3,492,186
2022-01-26	42.418	42.616	41.334	41.456	38.896	3,030,110
2022-01-25	42.368	42.734	41.962	42.463	39.841	5,249,294
2022-01-24	42.043	42.842	41.587	42.400	39.782	11,999,530
2022-01-21	39.356	39.961	39.229	39.708	37.257	3,461,664
2022-01-20	40.462	40.715	39.676	39.785	37.329	4,068,332
2022-01-19	37.762	40.087	37.671	40.087	37.613	8,957,016
2022-01-18	39.740	39.744	38.182	38.385	36.015	9,509,033
2022-01-17	41.094	41.094	39.076	39.767	37.312	9,645,070
2022-01-14	42.016	42.657	41.966	42.643	40.011	2,064,979
2022-01-13	42.142	42.436	41.971	42.291	39.680	1,510,579
2022-01-12	42.874	42.892	42.196	42.282	39.672	1,671,825
2022-01-11	42.856	43.054	42.422	42.639	40.007	1,881,357
2022-01-10	42.874	43.113	42.476	43.023	40.367	2,325,828
2022-01-07	42.278	42.625	42.187	42.625	39.994	1,464,433
2022-01-06	42.499	42.621	42.196	42.436	39.816	1,646,787
2022-01-05	43.000	43.032	42.661	42.779	40.138	1,408,484
2022-01-04	42.901	43.289	42.639	43.280	40.608	1,737,661
2022-01-03	42.874	42.874	42.391	42.729	40.091	1,282,983
2021-12-31	42.666	42.734	42.210	42.499	39.875	568,113
2021-12-30	42.747	42.788	42.621	42.671	40.036	729,110
2021-12-29	42.801	42.960	42.535	42.648	40.015	1,075,574
2021-12-28	42.404	42.801	42.368	42.716	40.079	1,023,402
2021-12-27	42.065	42.436	42.056	42.368	39.752	683,778
2021-12-24	42.205	42.386	42.187	42.205	39.600	337,936
2021-12-23	41.745	42.305	41.745	42.260	39.651	1,627,169
2021-12-22	41.957	41.980	41.442	41.772	39.193	1,455,104
2021-12-21	42.273	42.273	41.736	41.898	39.312	1,752,392
2021-12-20	41.998	42.269	41.677	42.169	39.566	2,292,570
2021-12-17	42.467	42.630	42.120	42.418	39.799	3,766,628
2021-12-16	42.111	42.526	41.948	42.418	39.799	2,143,685
2021-12-15	42.558	42.747	42.061	42.106	39.507	1,932,025
2021-12-14	42.693	42.874	42.377	42.675	40.040	2,391,655
2021-12-13	42.449	42.598	42.269	42.567	39.939	1,380,965
2021-12-10	42.183	42.616	42.052	42.404	39.786	1,779,440
2021-12-09	42.079	42.201	41.691	42.025	39.430	2,144,108
2021-12-08	41.871	42.278	41.654	41.691	39.117	2,662,270
2021-12-07	42.088	42.165	41.632	41.984	39.392	2,546,687
2021-12-06	41.429	41.740	41.090	41.650	39.079	4,055,147
2021-12-03	41.365	41.365	40.959	40.959	38.430	2,148,322
2021-12-02	40.706	41.384	40.661	41.122	38.583	2,451,723
2021-12-01	40.909	41.013	40.480	40.914	38.388	3,253,264
2021-11-30	41.889	42.007	41.018	41.018	38.485	4,361,610
2021-11-29	42.120	42.372	41.812	42.092	39.494	3,569,553
2021-11-26	41.876	42.345	41.524	42.314	39.701	7,762,091
2021-11-25	42.011	42.783	41.898	42.693	40.057	3,790,958
2021-11-24	41.907	42.088	41.682	42.038	39.443	1,889,250
2021-11-23	41.320	41.916	41.280	41.799	39.218	2,293,303
2021-11-22	41.343	41.677	41.225	41.474	38.913	1,968,688
2021-11-19	40.878	41.677	40.751	41.356	38.803	2,602,054
2021-11-18	41.474	41.537	41.004	41.004	38.473	2,244,587

← NewerPage 21 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.