UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	348.15	348.15	348.15	348.15	348.15	10
2026-07-23	350.00	350.00	350.00	350.00	350.00	10
2026-07-22	352.80	362.95	352.80	359.40	359.40	269
2026-07-21	352.80	352.80	352.80	352.80	352.80	0
2026-07-20	352.80	352.80	352.80	352.80	352.80	5
2026-07-17	353.05	353.05	350.05	350.05	350.05	20
2026-07-16	355.00	355.00	355.00	355.00	355.00	17
2026-07-15	355.00	355.00	355.00	355.00	355.00	3
2026-07-14	352.50	352.50	352.50	352.50	352.50	18
2026-07-13	358.10	358.10	358.10	358.10	358.10	3
2026-07-10	355.00	362.00	355.00	359.55	359.55	257
2026-07-09	349.80	352.75	349.75	352.75	352.75	17
2026-07-08	355.65	355.65	345.90	347.20	347.20	213
2026-07-07	355.65	355.65	355.65	355.65	355.65	200
2026-07-06	348.00	352.70	348.00	348.00	348.00	20
2026-07-03	352.45	352.45	348.60	348.60	348.60	42
2026-07-02	344.00	348.20	344.00	346.15	346.15	40
2026-07-01	336.05	336.05	334.85	334.85	334.85	23
2026-06-30	325.60	336.05	325.60	336.05	336.05	6
2026-06-29	326.65	326.65	326.65	326.65	326.65	73
2026-06-26	330.00	330.00	330.00	330.00	330.00	3
2026-06-25	333.25	333.25	333.25	333.25	333.25	25
2026-06-24	336.65	338.70	332.25	332.25	332.25	25
2026-06-23	342.00	342.00	336.95	336.95	336.95	155
2026-06-22	350.00	350.00	336.10	340.90	340.90	32
2026-06-19	342.00	344.00	340.70	340.70	340.70	12
2026-06-18	340.20	340.50	340.20	340.50	340.50	16
2026-06-17	329.00	335.00	329.00	335.00	335.00	355
2026-06-16	321.00	329.05	321.00	327.95	327.95	300
2026-06-15	325.00	325.00	315.70	315.70	315.70	29
2026-06-12	309.75	309.75	309.75	309.75	309.75	70
2026-06-11	314.00	314.00	314.00	314.00	314.00	0
2026-06-10	314.00	314.00	314.00	314.00	314.00	2
2026-06-09	319.00	319.00	312.10	312.10	312.10	21
2026-06-08	306.45	306.45	303.65	303.65	303.65	27
2026-06-05	312.00	313.85	312.00	313.85	313.85	5
2026-06-03	315.00	316.15	314.00	314.00	314.00	120
2026-06-02	315.00	315.00	315.00	315.00	315.00	5
2026-06-01	311.00	315.00	311.00	312.10	312.10	39
2026-05-29	310.25	310.25	310.25	310.25	310.25	4
2026-05-28	311.85	311.85	311.85	311.85	311.85	0
2026-05-27	296.00	313.70	296.00	311.85	311.85	11
2026-05-26	314.90	314.90	314.90	314.90	314.90	10
2026-05-25	305.00	314.90	305.00	314.90	314.90	340
2026-05-22	303.90	304.40	303.90	304.40	304.40	706
2026-05-21	300.00	303.90	300.00	303.90	303.90	111
2026-05-20	310.00	310.00	310.00	310.00	310.00	4
2026-05-19	300.05	301.50	300.05	301.50	301.50	12
2026-05-18	299.00	302.00	299.00	302.00	302.00	57
2026-05-15	305.95	305.95	303.25	303.25	303.25	116
2026-05-14	303.75	305.50	303.75	305.40	305.40	49
2026-05-13	298.10	300.00	297.00	300.00	300.00	65
2026-05-12	298.15	298.15	298.15	298.15	298.15	0
2026-05-11	295.00	300.85	295.00	298.15	298.15	62
2026-05-08	298.80	299.00	296.60	296.75	296.75	33
2026-05-07	303.15	304.00	302.75	302.75	302.75	112
2026-05-06	290.00	303.15	290.00	299.10	299.10	961
2026-05-05	282.00	287.55	282.00	287.10	287.10	25
2026-05-04	281.35	281.35	277.25	277.25	277.25	432
2026-04-30	273.75	277.80	273.75	277.80	277.80	69

← NewerPage 2 of 5 · 249 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.