UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	87.600	87.600	79.250	80.600	65.611	207
2023-03-10	87.600	87.600	87.600	87.600	71.309	10
2023-03-09	92.000	92.000	90.530	90.530	73.694	21
2023-03-08	90.110	90.500	90.110	90.500	73.670	603
2023-03-07	90.110	90.110	90.110	90.110	73.352	15
2023-03-06	90.980	90.980	89.900	90.900	73.996	95
2023-03-03	87.750	87.750	87.750	87.750	71.431	0
2023-03-02	89.000	89.000	87.050	87.750	71.431	55
2023-03-01	91.000	91.000	91.000	91.000	74.077	0
2023-02-28	91.000	91.000	91.000	91.000	74.077	910
2023-02-27	89.820	91.000	89.820	91.000	74.077	47
2023-02-24	86.250	87.250	86.250	87.250	71.024	15
2023-02-23	86.340	88.080	86.340	88.080	71.700	15
2023-02-22	88.610	88.620	85.080	85.930	69.950	149
2023-02-21	92.000	92.000	92.000	92.000	74.891	0
2023-02-20	93.200	93.200	92.000	92.000	74.891	134
2023-02-17	93.530	93.530	92.720	92.720	75.477	53
2023-02-16	90.800	90.800	90.800	90.800	73.914	22
2023-02-15	89.000	89.000	89.000	89.000	72.449	74
2023-02-14	90.500	91.080	90.130	90.130	73.369	270
2023-02-13	88.580	88.580	88.580	88.580	72.107	10
2023-02-10	87.810	87.810	87.810	87.810	71.480	0
2023-02-09	87.810	87.810	87.810	87.810	71.480	0
2023-02-08	90.500	90.500	87.460	87.810	71.480	37
2023-02-07	85.280	85.280	85.280	85.280	69.421	0
2023-02-06	85.600	85.600	85.280	85.280	69.421	47
2023-02-03	85.890	85.890	85.890	85.890	69.917	12
2023-02-02	85.890	85.890	85.890	85.890	69.917	50
2023-02-01	82.320	82.320	82.320	82.320	67.011	0
2023-01-31	74.700	83.420	74.700	82.320	67.011	378
2023-01-30	75.150	75.200	74.700	74.700	60.808	42
2023-01-27	73.500	73.500	73.500	73.500	59.831	0
2023-01-26	73.500	73.500	73.500	73.500	59.831	90
2023-01-25	72.030	72.030	72.030	72.030	58.635	0
2023-01-24	70.330	72.030	70.330	72.030	58.635	75
2023-01-23	70.800	70.800	70.800	70.800	57.633	0
2023-01-20	68.300	70.800	68.300	70.800	57.633	320
2023-01-19	68.300	68.300	68.300	68.300	55.598	0
2023-01-18	68.300	68.300	68.300	68.300	55.598	32
2023-01-17	69.900	69.900	69.900	69.900	56.901	0
2023-01-16	69.900	69.900	69.900	69.900	56.901	16
2023-01-13	69.000	69.000	69.000	69.000	56.168	13
2023-01-12	67.950	68.960	67.950	68.960	56.136	106
2023-01-11	68.240	68.240	67.560	67.560	54.996	6
2023-01-10	68.400	68.400	68.370	68.370	55.655	79
2023-01-09	69.010	69.010	68.700	68.700	55.924	32
2023-01-05	64.000	64.000	64.000	64.000	52.098	0
2023-01-04	64.000	64.000	64.000	64.000	52.098	13
2023-01-03	63.300	64.200	63.300	64.200	52.261	330
2023-01-02	62.060	62.060	62.060	62.060	50.519	0
2022-12-30	60.000	62.060	60.000	62.060	50.519	13
2022-12-29	62.500	62.500	62.500	62.500	50.877	5
2022-12-28	61.840	61.840	61.840	61.840	50.340	10
2022-12-27	61.580	61.580	61.580	61.580	50.128	10
2022-12-23	61.500	61.500	61.500	61.500	50.063	7
2022-12-22	61.500	61.500	61.500	61.500	50.063	0
2022-12-21	61.500	61.500	61.500	61.500	50.063	3
2022-12-20	60.430	60.430	60.430	60.430	49.192	0
2022-12-19	60.430	60.430	60.430	60.430	49.192	10
2022-12-16	60.000	60.000	60.000	60.000	48.842	3

← NewerPage 16 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.