UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	109.58	109.58	109.58	109.58	93.677	0
2023-11-28	109.58	109.58	109.58	109.58	93.677	0
2023-11-27	109.58	109.58	109.58	109.58	93.677	0
2023-11-24	109.58	109.58	109.58	109.58	93.677	2
2023-11-23	108.70	109.78	108.70	109.78	93.848	58
2023-11-22	108.70	108.70	108.70	108.70	92.925	12
2023-11-21	110.28	110.28	110.28	110.28	94.275	0
2023-11-20	103.30	110.28	103.30	110.28	94.275	10
2023-11-17	109.00	109.00	109.00	109.00	93.181	100
2023-11-16	109.00	109.00	109.00	109.00	93.181	0
2023-11-15	108.30	109.00	107.70	109.00	93.181	305
2023-11-14	110.00	110.00	109.20	109.20	93.352	100
2023-11-13	105.48	105.48	105.48	105.48	90.172	0
2023-11-10	105.48	105.48	105.48	105.48	90.172	1
2023-11-09	105.00	105.00	105.00	105.00	89.762	0
2023-11-08	105.00	105.00	105.00	105.00	89.762	0
2023-11-07	105.00	105.00	105.00	105.00	89.762	0
2023-11-06	105.38	105.38	105.00	105.00	89.762	149
2023-11-03	105.50	105.50	105.50	105.50	90.189	0
2023-11-02	105.74	105.74	105.50	105.50	90.189	59
2023-10-31	104.00	104.00	104.00	104.00	88.907	0
2023-10-30	104.00	104.00	104.00	104.00	88.907	0
2023-10-27	103.42	104.00	103.42	104.00	88.907	162
2023-10-26	98.420	98.420	98.420	98.420	84.137	0
2023-10-25	98.420	98.420	98.420	98.420	84.137	0
2023-10-24	98.420	98.420	98.420	98.420	84.137	100
2023-10-23	100.22	100.22	100.22	100.22	85.675	10
2023-10-20	103.00	103.00	103.00	103.00	88.052	20
2023-10-19	104.08	104.08	104.08	104.08	88.975	0
2023-10-18	104.08	104.08	104.08	104.08	88.975	0
2023-10-17	104.08	104.08	104.08	104.08	88.975	20
2023-10-16	103.18	103.18	103.18	103.18	88.206	14
2023-10-13	102.14	102.14	102.14	102.14	87.317	0
2023-10-12	102.14	102.14	102.14	102.14	87.317	0
2023-10-11	102.14	102.14	102.14	102.14	87.317	0
2023-10-10	102.14	102.14	102.14	102.14	87.317	30
2023-10-09	102.30	102.30	102.30	102.30	87.453	0
2023-10-06	102.30	102.30	102.30	102.30	87.453	7
2023-10-05	100.80	100.80	100.80	100.80	86.171	0
2023-10-04	100.80	100.80	100.80	100.80	86.171	0
2023-10-03	102.36	102.36	100.80	100.80	86.171	25
2023-10-02	106.48	106.48	106.48	106.48	91.027	0
2023-09-29	106.48	106.48	106.48	106.48	91.027	3
2023-09-28	105.72	105.72	105.72	105.72	90.377	0
2023-09-27	105.72	105.72	105.72	105.72	90.377	0
2023-09-26	105.72	105.72	105.72	105.72	90.377	17
2023-09-25	109.00	109.00	109.00	109.00	93.181	0
2023-09-22	109.00	109.00	109.00	109.00	93.181	0
2023-09-21	108.00	109.00	108.00	109.00	93.181	44
2023-09-20	102.00	107.08	102.00	106.10	90.702	404
2023-09-19	101.72	101.72	101.72	101.72	86.958	37
2023-09-18	101.72	101.72	101.72	101.72	86.958	20
2023-09-15	97.920	97.920	97.920	97.920	83.709	0
2023-09-14	97.920	97.920	97.920	97.920	83.709	0
2023-09-13	97.920	97.920	97.920	97.920	83.709	50
2023-09-12	96.340	96.340	96.340	96.340	82.358	0
2023-09-11	96.340	96.340	96.340	96.340	82.358	60
2023-09-08	94.510	94.510	94.510	94.510	80.794	33
2023-09-07	95.930	95.930	95.930	95.930	82.008	0
2023-09-06	95.950	95.950	95.930	95.930	82.008	5,000

← NewerPage 13 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.