UniCredit S.p.A. historical data

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

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

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.