UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	48.000	48.380	45.980	48.270	37.148	2,256
2022-03-28	45.215	46.695	45.215	46.200	35.555	1,553
2022-03-25	46.055	46.055	44.200	44.600	34.324	344
2022-03-24	45.675	45.675	45.255	45.255	34.828	33
2022-03-23	46.950	46.950	45.050	45.050	34.670	278
2022-03-22	46.000	46.300	45.920	45.920	35.340	290
2022-03-21	46.080	46.120	45.625	45.625	35.112	570
2022-03-18	46.000	46.025	45.000	45.240	34.816	323
2022-03-17	47.545	47.545	45.200	45.200	34.785	561
2022-03-16	46.000	48.115	46.000	48.000	36.940	532
2022-03-15	46.400	46.400	43.800	46.000	35.401	1,345
2022-03-14	47.000	47.000	43.490	45.605	35.097	1,086
2022-03-11	45.000	46.855	43.585	44.745	34.435	2,009
2022-03-10	47.700	47.700	44.700	44.815	34.489	5,025
2022-03-09	46.850	48.520	45.920	47.610	36.640	4,202
2022-03-08	43.800	45.395	43.520	45.395	34.935	2,803
2022-03-07	43.000	43.820	39.010	41.120	31.645	2,153
2022-03-04	49.165	49.165	44.385	45.000	34.631	2,773
2022-03-03	55.000	55.000	51.440	51.440	39.588	281
2022-03-02	50.500	52.180	50.300	50.860	39.141	3,432
2022-03-01	54.000	55.000	51.300	51.300	39.480	1,481
2022-02-28	54.950	54.950	51.800	52.410	40.334	1,950
2022-02-25	57.030	59.260	57.030	59.170	45.537	5,196
2022-02-24	57.600	61.000	57.000	57.000	43.867	183
2022-02-23	64.000	64.000	64.000	64.000	49.254	0
2022-02-22	63.500	64.000	63.310	64.000	49.254	170
2022-02-21	66.360	66.360	65.250	65.250	50.216	42
2022-02-18	67.380	67.380	67.380	67.380	51.855	0
2022-02-17	68.000	68.000	67.380	67.380	51.855	110
2022-02-16	68.000	68.000	68.000	68.000	52.332	62
2022-02-15	68.000	68.000	68.000	68.000	52.332	4
2022-02-14	68.000	68.000	67.530	68.000	52.332	880
2022-02-11	71.000	71.000	70.750	70.750	54.448	60
2022-02-10	71.000	71.000	70.800	71.000	54.641	140
2022-02-09	69.000	69.000	68.380	68.500	52.717	497
2022-02-08	63.500	63.500	63.500	63.500	48.869	1
2022-02-07	66.240	66.800	66.240	66.800	51.408	463
2022-02-04	68.190	68.190	68.190	68.190	52.478	20
2022-02-03	64.800	67.550	64.800	67.550	51.986	45
2022-02-02	66.500	67.160	66.500	67.160	51.686	45
2022-02-01	64.420	64.580	64.420	64.580	49.700	75
2022-01-31	64.410	65.250	64.410	64.790	49.862	445
2022-01-28	59.270	59.270	59.270	59.270	45.613	0
2022-01-27	59.270	59.270	59.270	59.270	45.613	0
2022-01-26	59.270	59.270	59.270	59.270	45.613	0
2022-01-25	59.270	59.270	59.270	59.270	45.613	35
2022-01-24	59.200	59.200	59.200	59.200	45.560	100
2022-01-21	61.000	61.000	61.000	61.000	46.945	0
2022-01-20	61.000	61.000	61.000	61.000	46.945	54
2022-01-19	61.130	61.130	61.130	61.130	47.045	0
2022-01-18	61.130	61.130	61.130	61.130	47.045	0
2022-01-17	61.130	61.130	61.130	61.130	47.045	5
2022-01-14	61.750	61.750	61.750	61.750	47.522	10
2022-01-13	58.500	62.300	58.500	62.300	47.945	144
2022-01-12	61.840	61.840	61.840	61.840	47.591	35
2022-01-11	64.370	64.370	64.370	64.370	49.538	0
2022-01-10	64.370	64.370	64.370	64.370	49.538	14
2022-01-07	64.220	65.070	64.220	65.070	50.077	11
2022-01-05	64.960	65.560	64.960	65.560	50.454	460
2022-01-04	62.660	62.660	62.660	62.660	48.222	0

← NewerPage 20 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.