UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	134.80	134.80	132.34	132.34	113.13	70
2024-02-23	131.50	132.62	131.50	132.62	113.37	24
2024-02-22	133.26	133.26	131.26	131.34	112.28	267
2024-02-21	131.22	133.26	131.22	133.26	113.92	243
2024-02-20	131.00	131.00	131.00	131.00	111.99	7
2024-02-19	130.00	130.00	130.00	130.00	111.13	0
2024-02-16	130.00	130.00	130.00	130.00	111.13	46
2024-02-15	127.90	127.90	127.90	127.90	109.34	0
2024-02-14	127.90	127.90	127.90	127.90	109.34	85
2024-02-13	128.56	128.56	127.90	127.90	109.34	51
2024-02-12	126.12	126.68	126.12	126.68	108.30	49
2024-02-09	126.04	126.04	126.04	126.04	107.75	48
2024-02-08	126.12	126.12	126.12	126.12	107.82	10
2024-02-07	127.00	127.00	125.00	126.12	107.82	17
2024-02-06	126.60	126.60	126.60	126.60	108.23	4
2024-02-05	118.00	127.80	118.00	124.36	106.31	1,103
2024-02-02	114.00	114.48	114.00	114.48	97.866	171
2024-02-01	116.56	116.56	115.56	115.56	98.789	77
2024-01-31	119.88	119.88	119.88	119.88	102.48	4
2024-01-30	116.80	116.80	116.80	116.80	99.849	20
2024-01-29	117.18	117.18	117.18	117.18	100.17	0
2024-01-26	116.44	117.18	116.44	117.18	100.17	24
2024-01-25	117.24	117.24	116.60	116.60	99.678	33
2024-01-24	116.14	116.14	116.14	116.14	99.285	0
2024-01-23	116.14	116.14	116.14	116.14	99.285	0
2024-01-22	116.14	116.14	116.14	116.14	99.285	111
2024-01-19	116.14	116.14	116.14	116.14	99.285	0
2024-01-18	114.00	116.22	114.00	116.14	99.285	135
2024-01-17	113.20	113.20	113.20	113.20	96.772	19
2024-01-16	110.74	113.24	110.74	113.24	96.806	15
2024-01-15	113.36	113.36	113.36	113.36	96.908	0
2024-01-12	113.36	113.36	113.36	113.36	96.908	0
2024-01-11	114.14	114.14	113.36	113.36	96.908	64
2024-01-10	112.04	112.04	112.00	112.00	95.746	94
2024-01-09	112.04	112.04	112.04	112.04	95.780	2
2024-01-08	112.98	113.00	112.62	112.62	96.276	13
2024-01-05	111.88	112.00	111.88	112.00	95.746	50
2024-01-04	107.94	109.96	107.92	109.96	94.002	310
2024-01-03	106.50	109.26	106.50	109.26	93.403	116
2024-01-02	106.50	106.50	106.50	106.50	91.044	0
2023-12-29	106.50	106.50	106.50	106.50	91.044	400
2023-12-28	105.40	105.40	105.40	105.40	90.104	0
2023-12-27	105.40	105.40	105.40	105.40	90.104	34
2023-12-22	104.40	105.40	104.40	105.40	90.104	9
2023-12-21	101.72	101.72	101.72	101.72	86.958	0
2023-12-20	101.72	101.72	101.72	101.72	86.958	0
2023-12-19	101.72	101.72	101.72	101.72	86.958	0
2023-12-18	99.540	101.72	99.540	101.72	86.958	180
2023-12-15	102.40	102.40	102.12	102.12	87.300	20
2023-12-14	104.40	104.40	102.40	102.40	87.539	9
2023-12-13	109.42	109.42	108.80	108.80	93.010	21
2023-12-12	108.64	108.64	108.64	108.64	92.873	0
2023-12-11	108.64	108.64	108.64	108.64	92.873	2
2023-12-08	107.50	107.50	107.50	107.50	91.899	0
2023-12-07	107.50	107.50	107.50	107.50	91.899	49
2023-12-06	109.84	111.96	109.84	111.96	95.712	220
2023-12-05	108.06	108.06	108.06	108.06	92.378	1
2023-12-04	109.84	109.84	109.84	109.84	93.899	0
2023-12-01	109.84	109.84	109.84	109.84	93.899	10
2023-11-30	109.60	109.60	109.30	109.48	93.591	101

← NewerPage 12 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.