UniCredit S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 153.76 | 153.80 | 153.60 | 153.60 | 138.42 | 250 |
| 2024-05-23 | 153.84 | 153.84 | 153.84 | 153.84 | 138.64 | 0 |
| 2024-05-22 | 153.84 | 153.84 | 153.84 | 153.84 | 138.64 | 0 |
| 2024-05-21 | 153.84 | 153.84 | 153.84 | 153.84 | 138.64 | 7 |
| 2024-05-20 | 147.00 | 154.08 | 147.00 | 153.56 | 138.39 | 96 |
| 2024-05-17 | 154.04 | 156.00 | 154.04 | 156.00 | 140.59 | 12 |
| 2024-05-16 | 156.18 | 156.18 | 154.04 | 154.04 | 138.82 | 34 |
| 2024-05-15 | 155.00 | 155.40 | 155.00 | 155.40 | 140.05 | 98 |
| 2024-05-14 | 154.00 | 154.00 | 154.00 | 154.00 | 138.78 | 125 |
| 2024-05-13 | 156.26 | 156.26 | 154.00 | 154.00 | 138.78 | 326 |
| 2024-05-10 | 150.20 | 157.20 | 150.20 | 157.20 | 141.67 | 3,178 |
| 2024-05-09 | 150.00 | 154.66 | 150.00 | 150.00 | 135.18 | 164 |
| 2024-05-08 | 158.36 | 158.36 | 152.74 | 152.74 | 137.65 | 423 |
| 2024-05-07 | 152.10 | 155.00 | 152.10 | 155.00 | 139.69 | 205 |
| 2024-05-06 | 152.16 | 152.16 | 152.16 | 152.16 | 137.13 | 0 |
| 2024-05-02 | 152.16 | 152.16 | 152.16 | 152.16 | 137.13 | 1 |
| 2024-04-30 | 149.60 | 149.66 | 149.60 | 149.66 | 134.87 | 44 |
| 2024-04-29 | 153.50 | 153.52 | 149.74 | 149.74 | 134.95 | 226 |
| 2024-04-26 | 152.26 | 152.26 | 151.78 | 151.78 | 136.78 | 201 |
| 2024-04-25 | 153.46 | 153.46 | 150.84 | 150.84 | 135.94 | 122 |
| 2024-04-24 | 152.30 | 153.50 | 150.34 | 150.34 | 135.49 | 79 |
| 2024-04-23 | 149.20 | 149.20 | 149.20 | 149.20 | 134.46 | 110 |
| 2024-04-22 | 151.98 | 151.98 | 145.64 | 145.64 | 131.25 | 681 |
| 2024-04-19 | 151.20 | 153.14 | 150.24 | 152.94 | 130.74 | 94 |
| 2024-04-18 | 151.06 | 151.20 | 151.06 | 151.20 | 129.26 | 67 |
| 2024-04-17 | 147.94 | 147.94 | 147.94 | 147.94 | 126.47 | 6 |
| 2024-04-16 | 149.04 | 149.04 | 145.50 | 145.50 | 124.38 | 227 |
| 2024-04-15 | 146.50 | 149.08 | 146.50 | 149.04 | 127.41 | 69 |
| 2024-04-12 | 145.80 | 146.32 | 145.80 | 146.30 | 125.07 | 617 |
| 2024-04-11 | 146.94 | 146.94 | 146.94 | 146.94 | 125.61 | 0 |
| 2024-04-10 | 146.44 | 146.94 | 146.44 | 146.94 | 125.61 | 21 |
| 2024-04-09 | 146.88 | 146.88 | 146.28 | 146.28 | 125.05 | 22 |
| 2024-04-08 | 150.60 | 150.60 | 149.74 | 149.74 | 128.01 | 152 |
| 2024-04-05 | 154.34 | 154.34 | 148.00 | 149.74 | 128.01 | 147 |
| 2024-04-04 | 154.32 | 154.32 | 154.32 | 154.32 | 131.92 | 4 |
| 2024-04-03 | 154.00 | 154.00 | 154.00 | 154.00 | 131.65 | 3 |
| 2024-04-02 | 155.00 | 155.00 | 150.70 | 150.70 | 128.83 | 91 |
| 2024-03-28 | 150.60 | 150.60 | 150.60 | 150.60 | 128.74 | 6 |
| 2024-03-27 | 142.00 | 149.00 | 142.00 | 147.66 | 126.23 | 50 |
| 2024-03-26 | 143.22 | 143.22 | 143.22 | 143.22 | 122.43 | 0 |
| 2024-03-25 | 143.22 | 143.22 | 143.22 | 143.22 | 122.43 | 0 |
| 2024-03-22 | 145.36 | 145.36 | 143.22 | 143.22 | 122.43 | 871 |
| 2024-03-21 | 148.46 | 148.46 | 146.80 | 146.80 | 125.50 | 12 |
| 2024-03-20 | 147.18 | 147.30 | 146.92 | 146.92 | 125.60 | 352 |
| 2024-03-19 | 143.00 | 143.00 | 143.00 | 143.00 | 122.25 | 0 |
| 2024-03-18 | 142.14 | 144.12 | 142.14 | 143.00 | 122.25 | 248 |
| 2024-03-15 | 141.36 | 141.36 | 139.30 | 139.30 | 119.08 | 13 |
| 2024-03-14 | 139.80 | 139.80 | 137.04 | 137.04 | 117.15 | 42 |
| 2024-03-13 | 137.96 | 139.64 | 137.08 | 137.08 | 117.19 | 341 |
| 2024-03-12 | 134.88 | 134.88 | 134.88 | 134.88 | 115.31 | 1 |
| 2024-03-11 | 129.32 | 129.32 | 129.32 | 129.32 | 110.55 | 20 |
| 2024-03-08 | 134.30 | 134.30 | 134.30 | 134.30 | 114.81 | 30 |
| 2024-03-07 | 136.56 | 136.56 | 132.86 | 135.10 | 115.49 | 89 |
| 2024-03-06 | 135.84 | 135.84 | 133.96 | 133.96 | 114.52 | 31 |
| 2024-03-05 | 136.00 | 136.00 | 135.94 | 136.00 | 116.26 | 10 |
| 2024-03-04 | 135.10 | 135.10 | 135.10 | 135.10 | 115.49 | 0 |
| 2024-03-01 | 134.16 | 135.30 | 134.16 | 135.10 | 115.49 | 30 |
| 2024-02-29 | 134.00 | 134.00 | 134.00 | 134.00 | 114.55 | 128 |
| 2024-02-28 | 131.00 | 134.04 | 131.00 | 133.86 | 114.43 | 33 |
| 2024-02-27 | 132.20 | 132.20 | 132.20 | 132.20 | 113.01 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 7.5163 EUR |
| 2025-11-24 | 6.2382 EUR |
| 2025-04-22 | 6.4488 EUR |
| 2024-11-18 | 4.0451 EUR |
| 2024-04-22 | 7.8749 EUR |
| 2023-04-24 | 4.3120 EUR |
| 2022-04-19 | 2.3499 EUR |
| 2021-04-19 | 0.5242 EUR |
| 2019-04-23 | 1.1793 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.