UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	49.675	49.675	49.625	49.625	40.396	128
2022-09-19	49.000	49.415	49.000	49.415	40.225	98
2022-09-16	51.860	51.860	51.860	51.860	42.216	0
2022-09-15	51.960	52.040	51.860	51.860	42.216	1,260
2022-09-14	50.990	51.200	50.990	51.200	41.678	336
2022-09-13	50.000	51.000	49.880	51.000	41.516	474
2022-09-12	49.735	49.735	49.735	49.735	40.486	0
2022-09-09	48.080	49.735	48.080	49.735	40.486	988
2022-09-08	46.400	47.170	46.400	47.170	38.398	70
2022-09-07	45.480	45.480	45.480	45.480	37.022	80
2022-09-06	44.000	45.685	44.000	45.685	37.189	60
2022-09-05	46.500	46.500	46.500	46.500	37.853	0
2022-09-02	46.500	46.500	46.500	46.500	37.853	123
2022-09-01	45.780	45.780	45.485	45.485	37.026	320
2022-08-31	44.780	46.450	44.780	46.450	37.812	1,006
2022-08-30	44.745	44.745	44.745	44.745	36.424	20
2022-08-29	43.900	43.900	43.900	43.900	35.736	2
2022-08-26	44.085	44.085	43.540	43.540	35.443	38
2022-08-25	47.130	47.130	47.130	47.130	38.365	0
2022-08-24	47.130	47.130	47.130	47.130	38.365	0
2022-08-23	47.130	47.130	47.130	47.130	38.365	0
2022-08-22	47.130	47.130	47.130	47.130	38.365	0
2022-08-19	47.130	47.130	47.130	47.130	38.365	0
2022-08-18	47.130	47.130	47.130	47.130	38.365	10
2022-08-17	47.800	48.000	47.800	48.000	39.074	305
2022-08-16	47.100	47.800	47.100	47.800	38.911	319
2022-08-12	46.930	46.930	46.930	46.930	38.203	20
2022-08-11	46.820	46.820	46.820	46.820	38.113	30
2022-08-10	46.820	46.820	46.820	46.820	38.113	0
2022-08-09	46.820	46.820	46.820	46.820	38.113	50
2022-08-08	46.355	46.355	46.355	46.355	37.734	0
2022-08-05	46.355	46.355	46.355	46.355	37.734	20
2022-08-04	46.105	46.105	46.105	46.105	37.531	20
2022-08-03	44.900	44.900	44.900	44.900	36.550	42
2022-08-02	44.320	44.320	44.320	44.320	36.078	50
2022-08-01	45.570	45.570	45.570	45.570	37.095	0
2022-07-29	45.175	45.760	45.175	45.570	37.095	416
2022-07-28	45.345	45.345	45.345	45.345	36.912	20
2022-07-27	41.200	44.850	41.200	44.850	36.509	10,085
2022-07-26	40.800	40.800	40.800	40.800	33.213	0
2022-07-25	40.600	41.000	40.310	40.800	33.213	319
2022-07-22	41.225	41.225	40.555	40.555	33.013	174
2022-07-21	41.030	41.535	39.700	41.020	33.392	6,058
2022-07-20	44.840	44.840	44.840	44.840	36.501	114
2022-07-19	42.310	43.835	42.310	43.835	35.683	461
2022-07-18	41.805	42.055	41.805	42.055	34.234	182
2022-07-15	40.000	41.375	40.000	40.750	33.172	613
2022-07-14	41.585	41.585	40.500	40.600	33.050	452
2022-07-13	45.090	45.090	45.090	45.090	36.705	0
2022-07-12	45.090	45.090	45.090	45.090	36.705	0
2022-07-11	45.120	45.120	45.090	45.090	36.705	90
2022-07-08	45.000	45.415	45.000	45.415	36.969	47
2022-07-07	43.470	44.745	43.470	44.745	36.424	112
2022-07-06	42.140	42.140	42.140	42.140	34.303	165
2022-07-05	43.130	43.130	42.710	42.710	34.767	52
2022-07-04	42.000	43.015	41.950	42.905	34.926	532
2022-07-01	42.630	42.630	42.630	42.630	34.702	1
2022-06-30	44.400	44.400	42.000	42.130	34.295	1,506
2022-06-29	45.085	45.085	45.085	45.085	36.701	1,435
2022-06-28	46.500	46.500	46.500	46.500	37.853	50

← NewerPage 18 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.