UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	60.160	60.160	60.160	60.160	48.972	0
2022-12-14	60.340	60.340	60.160	60.160	48.972	250
2022-12-13	59.000	59.000	59.000	59.000	48.028	0
2022-12-12	59.000	59.000	59.000	59.000	48.028	0
2022-12-09	59.000	59.000	59.000	59.000	48.028	0
2022-12-08	59.000	59.000	59.000	59.000	48.028	0
2022-12-07	59.000	59.000	59.000	59.000	48.028	20
2022-12-06	57.890	57.890	57.890	57.890	47.124	80
2022-12-05	58.360	58.360	58.360	58.360	47.507	0
2022-12-02	58.360	58.360	58.360	58.360	47.507	140
2022-12-01	60.060	60.060	59.400	59.400	48.354	57
2022-11-30	61.980	61.980	61.980	61.980	50.454	0
2022-11-29	61.980	61.980	61.980	61.980	50.454	0
2022-11-28	61.980	61.980	61.980	61.980	50.454	0
2022-11-25	61.980	61.980	61.980	61.980	50.454	880
2022-11-24	62.180	62.180	62.180	62.180	50.617	4
2022-11-23	63.220	63.220	63.220	63.220	51.463	9
2022-11-22	61.000	63.180	61.000	63.180	51.431	10
2022-11-21	61.710	61.930	61.710	61.930	50.413	13
2022-11-18	60.680	61.710	60.680	61.710	50.234	146
2022-11-17	60.600	60.600	60.320	60.320	49.102	65
2022-11-16	61.000	61.590	61.000	61.590	50.136	189
2022-11-15	61.030	61.030	61.030	61.030	49.680	19
2022-11-14	60.700	60.700	60.700	60.700	49.412	0
2022-11-10	60.700	60.700	60.700	60.700	49.412	0
2022-11-09	59.500	60.700	59.500	60.700	49.412	81
2022-11-08	60.880	60.880	60.880	60.880	49.558	20
2022-11-07	61.660	61.660	61.660	61.660	50.193	0
2022-11-04	61.660	61.660	61.660	61.660	50.193	0
2022-11-03	61.000	61.660	61.000	61.660	50.193	50
2022-11-02	57.960	57.960	57.960	57.960	47.181	0
2022-10-31	57.960	57.960	57.960	57.960	47.181	0
2022-10-28	63.900	63.900	57.960	57.960	47.181	18
2022-10-27	57.100	58.100	57.070	58.100	47.295	18
2022-10-26	56.000	56.650	56.000	56.290	45.822	68
2022-10-25	56.000	56.000	55.910	55.910	45.513	11
2022-10-24	54.710	56.000	54.710	56.000	45.586	9
2022-10-21	54.230	54.230	54.230	54.230	44.145	0
2022-10-20	54.230	54.230	54.230	54.230	44.145	0
2022-10-19	54.230	54.230	54.230	54.230	44.145	0
2022-10-18	54.100	54.230	54.100	54.230	44.145	33
2022-10-17	54.080	54.080	54.080	54.080	44.023	0
2022-10-14	52.990	54.080	52.990	54.080	44.023	20
2022-10-13	52.000	52.880	51.900	51.900	42.248	34
2022-10-12	51.450	51.450	51.450	51.450	41.882	0
2022-10-11	51.450	51.450	51.450	51.450	41.882	4
2022-10-10	52.940	52.940	52.940	52.940	43.095	5
2022-10-07	52.560	52.560	52.560	52.560	42.786	0
2022-10-06	51.150	52.560	51.150	52.560	42.786	132
2022-10-05	52.110	52.310	52.110	52.310	42.582	21
2022-10-04	52.400	52.400	52.400	52.400	42.655	46
2022-10-03	51.000	51.000	51.000	51.000	41.516	0
2022-09-30	51.000	51.000	51.000	51.000	41.516	510
2022-09-29	52.300	52.300	52.300	52.300	42.574	0
2022-09-28	52.300	52.300	52.300	52.300	42.574	0
2022-09-27	52.300	52.300	52.300	52.300	42.574	0
2022-09-26	49.720	52.300	49.720	52.300	42.574	146
2022-09-23	52.750	52.750	52.750	52.750	42.940	2,250
2022-09-22	52.590	54.000	52.590	53.420	43.486	582
2022-09-21	50.500	50.500	50.500	50.500	41.109	20

← NewerPage 17 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.