UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	99.800	99.800	99.800	99.800	85.316	0
2023-09-04	99.800	99.800	99.800	99.800	85.316	0
2023-09-01	99.800	99.800	99.800	99.800	85.316	0
2023-08-31	99.800	99.800	99.800	99.800	85.316	0
2023-08-30	99.800	99.800	99.800	99.800	85.316	0
2023-08-29	98.000	99.800	98.000	99.800	85.316	539
2023-08-28	97.620	97.670	97.620	97.670	83.495	4
2023-08-25	99.800	99.800	99.800	99.800	85.316	0
2023-08-24	99.800	99.800	99.800	99.800	85.316	0
2023-08-23	99.800	99.800	99.800	99.800	85.316	5
2023-08-22	98.250	98.250	98.250	98.250	83.991	110
2023-08-21	97.410	97.410	97.410	97.410	83.273	0
2023-08-18	97.410	97.410	97.410	97.410	83.273	0
2023-08-17	97.410	97.410	97.410	97.410	83.273	28
2023-08-16	98.180	98.210	97.240	97.290	83.171	329
2023-08-14	99.070	99.080	98.740	99.080	84.701	22
2023-08-11	97.820	97.820	97.770	97.770	83.581	23
2023-08-10	99.120	100.10	99.120	100.10	85.573	330
2023-08-09	93.200	93.200	93.200	93.200	79.674	0
2023-08-08	94.800	94.800	93.200	93.200	79.674	1,707
2023-08-07	99.030	99.030	99.030	99.030	84.658	0
2023-08-04	99.030	99.030	99.030	99.030	84.658	598
2023-08-03	98.990	98.990	98.750	98.750	84.419	45
2023-08-02	99.200	99.200	99.200	99.200	84.803	100
2023-08-01	101.00	101.00	100.10	100.10	85.573	616
2023-07-31	99.880	100.10	99.880	100.10	85.573	105
2023-07-28	99.420	99.700	99.420	99.700	85.231	82
2023-07-27	100.10	100.10	99.000	99.420	84.991	416
2023-07-26	100.18	101.00	100.04	100.04	85.521	129
2023-07-25	99.590	99.590	99.590	99.590	85.137	40
2023-07-24	99.170	99.170	99.170	99.170	84.778	14
2023-07-21	99.000	99.530	99.000	99.530	85.085	66
2023-07-20	98.000	98.000	98.000	98.000	83.777	30
2023-07-19	98.100	98.100	96.610	96.610	82.589	73
2023-07-18	98.100	98.100	98.100	98.100	83.863	0
2023-07-17	97.100	98.100	97.100	98.100	83.863	208
2023-07-14	97.850	97.850	97.850	97.850	83.649	0
2023-07-13	96.000	98.040	96.000	97.850	83.649	182
2023-07-12	95.330	95.330	95.330	95.330	81.495	899
2023-07-11	94.000	94.000	94.000	94.000	80.358	56
2023-07-10	94.450	94.450	94.450	94.450	80.743	0
2023-07-07	94.450	94.450	94.450	94.450	80.743	0
2023-07-06	94.450	94.450	94.450	94.450	80.743	0
2023-07-05	95.350	95.820	94.450	94.450	80.743	345
2023-07-04	95.430	95.430	95.430	95.430	81.580	0
2023-07-03	96.400	96.400	95.400	95.430	81.580	16
2023-06-30	95.000	95.190	95.000	95.190	81.375	2,528
2023-06-29	93.000	94.000	92.870	93.380	79.828	980
2023-06-28	90.570	91.330	90.570	91.330	78.075	50
2023-06-27	88.000	91.000	88.000	90.350	77.238	157
2023-06-26	89.960	89.960	89.960	89.960	76.904	0
2023-06-23	89.390	89.960	89.380	89.960	76.904	22
2023-06-22	90.180	90.180	89.560	89.560	76.562	77
2023-06-21	89.640	90.510	89.640	90.510	77.375	157
2023-06-20	87.000	88.000	87.000	88.000	75.229	5,057
2023-06-19	87.000	87.000	87.000	87.000	74.374	8
2023-06-16	85.000	85.300	84.920	85.300	72.921	48
2023-06-15	79.000	84.300	79.000	84.300	72.066	128
2023-06-14	84.520	85.150	84.520	85.150	72.792	53
2023-06-13	82.870	82.870	82.870	82.870	70.843	0

← NewerPage 14 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.