UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	45.935	45.935	45.935	45.935	37.393	1
2022-06-24	45.850	45.850	45.850	45.850	37.323	140
2022-06-23	47.175	47.175	47.175	47.175	38.402	57
2022-06-22	46.930	47.540	46.930	47.540	38.699	347
2022-06-21	47.280	48.630	47.280	48.630	39.586	87
2022-06-20	45.800	47.520	45.800	47.305	38.508	127
2022-06-17	47.780	47.780	46.230	46.230	37.633	195
2022-06-15	46.000	47.410	46.000	47.410	38.593	382
2022-06-14	45.230	45.230	45.230	45.230	36.819	111
2022-06-13	46.000	46.000	42.570	43.560	35.459	757
2022-06-10	47.730	47.730	44.875	45.000	36.631	413
2022-06-09	48.650	49.465	48.650	49.460	40.262	135
2022-06-08	49.680	49.680	48.690	48.690	39.635	82
2022-06-07	49.710	49.710	49.710	49.710	40.466	0
2022-06-06	49.385	49.710	49.385	49.710	40.466	116
2022-06-03	48.240	49.000	48.240	49.000	39.888	38
2022-06-02	48.585	48.585	48.430	48.430	39.424	68
2022-06-01	50.360	50.440	49.960	49.960	40.669	219
2022-05-31	50.130	50.230	49.700	49.700	40.457	42
2022-05-30	49.415	50.000	49.415	49.900	40.620	1,530
2022-05-27	49.415	49.415	49.055	49.415	40.225	1,092
2022-05-26	49.000	49.415	48.900	49.415	40.225	599
2022-05-25	50.000	50.000	48.350	48.930	39.831	782
2022-05-24	47.400	48.500	47.400	48.500	39.481	2,115
2022-05-23	46.990	47.120	46.990	47.120	38.357	260
2022-05-20	46.610	46.610	46.610	46.610	37.942	14
2022-05-19	46.250	47.400	46.250	47.400	38.585	2,193
2022-05-18	45.810	46.415	45.810	46.415	37.783	727
2022-05-17	45.900	46.000	45.900	46.000	37.446	773
2022-05-16	45.000	45.900	44.645	44.645	36.342	1,360
2022-05-13	45.330	45.330	45.330	45.330	36.900	255
2022-05-12	42.305	45.500	42.305	45.500	37.038	1,421
2022-05-11	42.535	43.790	42.535	43.790	35.646	1,033
2022-05-10	38.540	39.820	38.500	39.820	32.415	238
2022-05-09	39.315	39.315	37.315	37.315	30.376	473
2022-05-06	40.065	40.065	39.000	39.000	31.747	320
2022-05-05	40.000	42.000	40.000	40.860	33.261	46
2022-05-04	40.815	40.815	40.000	40.000	32.561	102
2022-05-02	41.100	41.100	40.550	40.815	33.225	71
2022-04-29	41.550	41.550	41.550	41.550	33.823	10
2022-04-28	41.575	41.620	41.575	41.620	33.880	169
2022-04-27	41.600	41.600	40.600	41.200	33.538	447
2022-04-26	44.500	44.500	42.300	42.300	34.434	125
2022-04-25	42.555	42.710	41.885	42.370	34.491	459
2022-04-22	44.000	44.000	42.800	43.170	35.142	1,744
2022-04-21	44.100	44.465	43.955	44.465	36.196	314
2022-04-20	43.170	44.500	43.170	44.500	36.224	270
2022-04-19	44.215	44.215	42.755	42.970	34.979	578
2022-04-14	44.170	44.370	44.000	44.215	34.027	2,168
2022-04-13	44.000	44.050	43.230	43.900	33.785	1,228
2022-04-12	45.065	45.065	43.400	43.800	33.708	1,143
2022-04-11	45.000	46.045	45.000	45.345	34.897	408
2022-04-08	44.400	44.790	44.400	44.765	34.451	332
2022-04-07	44.000	44.650	43.760	44.000	33.862	847
2022-04-06	46.200	46.200	43.145	43.500	33.477	1,972
2022-04-05	46.200	47.500	44.800	44.800	34.478	2,156
2022-04-04	46.130	46.725	45.710	46.200	35.555	792
2022-04-01	46.000	46.865	46.000	46.500	35.786	769
2022-03-31	47.730	47.730	46.085	46.085	35.466	473
2022-03-30	49.600	49.600	47.200	47.385	36.467	465

← NewerPage 19 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.