UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	278.85	279.00	278.85	279.00	279.00	79
2026-04-28	279.20	283.20	278.85	281.05	281.05	47
2026-04-27	269.00	269.00	269.00	269.00	269.00	1
2026-04-24	270.35	272.50	266.35	269.00	269.00	193
2026-04-23	277.70	279.00	275.00	275.00	275.00	442
2026-04-22	286.40	286.40	285.00	285.00	285.00	37
2026-04-21	289.20	289.20	286.40	286.40	286.40	137
2026-04-20	291.15	291.50	289.30	289.30	289.30	265
2026-04-17	295.00	303.00	293.15	301.50	294.00	1,292
2026-04-16	298.50	298.50	292.75	294.35	287.02	320
2026-04-15	299.00	299.00	298.00	298.00	290.58	167
2026-04-14	291.35	298.85	291.35	298.25	290.83	109
2026-04-13	286.20	288.00	286.20	288.00	280.83	98
2026-04-10	286.00	290.55	284.00	290.00	282.78	217
2026-04-09	284.05	286.80	283.35	283.35	276.30	964
2026-04-08	287.15	289.90	285.80	287.10	279.95	530
2026-04-07	270.80	273.00	266.00	267.15	260.50	1,518
2026-04-02	277.00	277.00	264.15	264.65	258.06	361
2026-04-01	276.00	276.50	273.35	275.00	268.16	264
2026-03-31	257.00	264.10	257.00	263.70	257.14	32
2026-03-30	256.80	256.80	256.20	256.25	249.87	206
2026-03-27	251.00	260.20	251.00	258.30	251.87	46
2026-03-26	266.00	266.00	260.40	261.00	254.50	41
2026-03-25	270.60	270.60	266.00	266.00	259.38	209
2026-03-24	261.20	262.65	260.40	260.40	253.92	32
2026-03-23	275.20	275.20	250.00	261.20	254.70	215
2026-03-20	257.00	275.25	255.85	255.85	249.48	235
2026-03-19	273.95	273.95	258.50	258.50	252.07	423
2026-03-18	280.10	281.55	273.90	273.90	267.08	55
2026-03-17	276.55	276.55	272.60	273.25	266.45	40
2026-03-16	272.65	276.55	266.55	276.55	269.67	63
2026-03-13	274.00	275.50	272.00	272.65	265.86	92
2026-03-12	287.15	287.15	275.00	276.00	269.13	69
2026-03-11	291.00	291.00	290.00	290.00	282.78	74
2026-03-10	280.00	291.00	280.00	291.00	283.76	52
2026-03-09	273.65	274.50	270.00	274.20	267.38	490
2026-03-06	287.30	287.30	280.00	280.00	273.03	148
2026-03-05	292.30	292.50	291.40	291.40	284.15	67
2026-03-04	282.00	294.70	282.00	292.30	285.03	178
2026-03-03	293.00	293.00	283.00	283.40	276.35	185
2026-03-02	305.65	305.65	280.00	295.45	288.10	486
2026-02-27	312.00	312.00	305.00	305.65	298.04	291
2026-02-26	312.00	312.00	311.90	311.90	304.14	40
2026-02-25	312.00	312.00	312.00	312.00	304.23	19
2026-02-24	306.75	307.45	304.95	307.45	299.80	323
2026-02-23	310.30	317.00	310.30	317.00	309.11	28
2026-02-20	309.15	309.25	309.15	309.25	301.55	42
2026-02-19	316.55	316.55	305.60	305.60	297.99	60
2026-02-18	310.00	315.50	310.00	313.00	305.21	48
2026-02-17	305.15	307.60	304.25	307.60	299.94	84
2026-02-16	299.00	305.50	299.00	305.15	297.56	56
2026-02-13	315.00	315.00	297.05	299.65	292.19	238
2026-02-12	320.70	320.85	316.50	316.50	308.62	163
2026-02-11	331.00	331.00	331.00	331.00	322.76	0
2026-02-10	331.70	333.85	331.00	331.00	322.76	17
2026-02-09	328.00	332.30	328.00	332.00	323.74	158
2026-02-06	326.00	326.00	312.30	312.30	304.53	32
2026-02-05	326.00	326.00	326.00	326.00	317.89	1
2026-02-04	335.50	335.50	325.05	325.05	316.96	32
2026-02-03	321.75	326.10	321.75	323.00	314.96	23

← NewerPage 3 of 21 · 1,253 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.