UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	62.660	62.660	62.660	62.660	48.222	0
2021-12-30	62.040	62.660	62.040	62.660	48.222	730
2021-12-29	62.570	62.570	62.000	62.000	47.714	26
2021-12-28	62.150	62.180	62.150	62.180	47.853	92
2021-12-27	63.150	63.150	62.010	62.010	47.722	66
2021-12-23	62.000	62.500	62.000	62.500	48.099	91
2021-12-22	59.430	59.430	59.430	59.430	45.737	0
2021-12-21	59.430	59.430	59.430	59.430	45.737	0
2021-12-20	62.000	62.000	59.430	59.430	45.737	112
2021-12-17	59.990	60.500	59.990	60.500	46.560	75
2021-12-16	60.700	60.700	60.700	60.700	46.714	0
2021-12-15	62.000	62.120	60.700	60.700	46.714	1,380
2021-12-14	59.040	61.160	59.040	61.160	47.068	221
2021-12-13	62.000	62.000	59.040	59.040	45.436	118
2021-12-10	60.000	60.490	60.000	60.060	46.221	650
2021-12-09	52.540	59.650	52.540	58.390	44.936	1,946
2021-12-08	52.440	52.440	52.440	52.440	40.357	230
2021-12-07	52.820	52.820	52.820	52.820	40.650	200
2021-12-06	52.020	52.020	52.020	52.020	40.034	20
2021-12-03	50.820	50.820	50.820	50.820	39.110	19
2021-12-02	47.000	50.920	47.000	50.920	39.187	201
2021-12-01	50.850	50.850	50.850	50.850	39.134	111
2021-11-30	49.300	50.100	48.995	49.950	38.441	141
2021-11-29	49.995	49.995	49.995	49.995	38.476	60
2021-11-26	49.065	50.200	49.065	49.995	38.476	334
2021-11-25	53.250	53.250	53.250	53.250	40.981	0
2021-11-24	52.200	53.250	52.200	53.250	40.981	32
2021-11-23	52.110	52.110	52.110	52.110	40.103	0
2021-11-22	51.550	52.110	51.550	52.110	40.103	144
2021-11-19	52.170	52.170	51.550	51.550	39.672	134
2021-11-18	54.100	54.100	54.100	54.100	41.635	0
2021-11-17	54.100	54.100	54.100	54.100	41.635	0
2021-11-16	54.100	54.100	54.100	54.100	41.635	25
2021-11-15	53.000	53.500	53.000	53.500	41.173	41
2021-11-12	52.650	52.650	52.650	52.650	40.519	0
2021-11-10	53.400	53.400	52.650	52.650	40.519	858
2021-11-09	53.890	53.890	53.890	53.890	41.473	0
2021-11-08	53.890	53.890	53.890	53.890	41.473	0
2021-11-05	53.180	54.000	53.180	53.890	41.473	608
2021-11-04	53.180	53.180	53.180	53.180	40.927	2
2021-11-03	52.300	52.300	52.300	52.300	40.249	0
2021-11-02	52.600	52.600	52.180	52.300	40.249	66
2021-10-29	53.100	53.100	52.520	52.560	40.450	639
2021-10-28	52.890	53.490	52.890	53.220	40.957	60
2021-10-27	52.500	52.650	52.430	52.430	40.350	79
2021-10-26	52.500	52.500	52.500	52.500	40.403	0
2021-10-25	52.750	52.750	51.270	52.500	40.403	133
2021-10-22	53.770	53.770	53.610	53.610	41.258	82
2021-10-21	53.250	53.250	53.140	53.140	40.896	315
2021-10-20	52.860	52.860	52.860	52.860	40.680	0
2021-10-19	53.000	53.090	52.860	52.860	40.680	150
2021-10-18	53.700	53.780	53.700	53.780	41.388	48
2021-10-15	53.900	53.900	53.900	53.900	41.481	56
2021-10-14	53.200	53.620	53.200	53.620	41.265	141

← NewerPage 21 of 21 · 1,254 trading days

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.