UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	82.870	82.870	82.870	82.870	70.843	0
2023-06-09	83.000	83.000	82.870	82.870	70.843	102
2023-06-07	83.480	83.480	83.000	83.000	70.954	3
2023-06-06	82.660	82.660	82.660	82.660	70.664	0
2023-06-05	83.770	83.770	82.660	82.660	70.664	76
2023-06-02	82.660	82.660	82.660	82.660	70.664	0
2023-06-01	82.660	82.660	82.660	82.660	70.664	0
2023-05-31	84.000	84.000	82.640	82.660	70.664	93
2023-05-30	83.780	83.780	83.780	83.780	71.621	120
2023-05-29	83.730	83.730	83.730	83.730	71.578	44
2023-05-26	89.250	89.250	85.250	85.250	72.878	6
2023-05-25	83.650	84.300	83.650	84.250	72.023	79
2023-05-24	84.350	84.350	82.880	82.880	70.852	17
2023-05-23	85.540	85.540	85.540	85.540	73.126	10
2023-05-22	86.000	86.000	86.000	86.000	73.519	9
2023-05-19	86.440	86.440	86.440	86.440	73.895	0
2023-05-18	86.440	86.440	86.440	86.440	73.895	8
2023-05-17	84.340	84.340	84.340	84.340	72.100	8
2023-05-16	85.960	85.960	85.960	85.960	73.485	0
2023-05-15	85.960	85.960	85.960	85.960	73.485	0
2023-05-12	86.490	86.490	85.960	85.960	73.485	2
2023-05-11	85.180	85.180	85.180	85.180	72.818	9
2023-05-10	86.090	86.090	86.090	86.090	73.596	0
2023-05-09	86.000	86.090	86.000	86.090	73.596	13
2023-05-08	85.940	85.940	85.940	85.940	73.468	0
2023-05-05	85.620	85.940	85.620	85.940	73.468	389
2023-05-04	85.000	85.000	83.020	83.020	70.972	186
2023-05-02	81.860	81.860	81.860	81.860	69.980	0
2023-04-28	82.440	82.440	81.620	81.860	69.980	318
2023-04-27	82.520	84.900	82.520	84.900	72.579	341
2023-04-26	79.000	82.580	79.000	81.640	69.792	138
2023-04-25	84.350	84.740	84.030	84.030	71.835	62
2023-04-24	86.020	86.800	86.020	86.250	73.733	178
2023-04-21	89.000	90.240	89.000	90.110	73.352	307
2023-04-20	91.000	91.000	89.160	89.170	72.587	167
2023-04-19	90.530	91.400	89.250	91.400	74.403	2,627
2023-04-18	94.490	94.490	90.100	90.680	73.816	357
2023-04-17	89.500	89.500	89.000	89.000	72.449	186
2023-04-14	90.150	90.150	89.550	89.550	72.897	12
2023-04-13	87.500	87.620	87.220	87.220	71.000	154
2023-04-12	87.010	88.000	87.010	87.220	71.000	19
2023-04-11	84.600	86.810	84.600	86.070	70.064	3,708
2023-04-06	84.460	84.460	84.460	84.460	68.753	14
2023-04-05	83.250	83.750	83.250	83.750	68.175	33
2023-04-04	88.000	88.000	83.680	83.680	68.118	599
2023-04-03	82.510	83.920	82.510	83.920	68.314	206
2023-03-31	80.510	80.850	80.510	80.850	65.815	210
2023-03-30	81.510	81.540	81.510	81.540	66.376	23
2023-03-29	77.760	77.760	77.760	77.760	63.299	0
2023-03-28	77.470	77.760	77.470	77.760	63.299	228
2023-03-27	75.700	75.700	75.700	75.700	61.622	0
2023-03-24	80.510	80.510	74.370	75.700	61.622	124
2023-03-23	80.460	80.460	80.460	80.460	65.497	170
2023-03-22	82.100	82.100	82.100	82.100	66.832	66
2023-03-21	80.000	82.430	80.000	82.430	67.101	182
2023-03-20	78.000	78.000	70.340	74.250	60.442	38
2023-03-17	74.000	77.340	74.000	77.340	62.957	39
2023-03-16	80.500	80.500	75.250	75.250	61.256	88
2023-03-15	83.290	83.290	76.710	77.500	63.087	396
2023-03-14	80.600	82.230	78.230	82.230	66.938	280

← NewerPage 15 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.