UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	269.00	270.25	265.85	270.25	257.37	27
2025-10-29	265.00	265.00	265.00	265.00	252.37	5
2025-10-28	266.20	267.20	265.00	265.00	252.37	30
2025-10-27	266.20	266.20	266.20	266.20	253.52	2
2025-10-24	264.10	264.10	262.35	262.35	249.85	12
2025-10-23	264.55	265.00	264.55	264.80	252.18	25
2025-10-22	268.05	268.05	260.00	261.20	248.75	92
2025-10-21	262.35	268.05	262.35	268.05	255.28	14
2025-10-20	265.65	267.05	265.65	267.05	254.32	15
2025-10-17	267.05	267.05	259.20	259.20	246.85	42
2025-10-16	270.00	270.00	270.00	270.00	257.13	0
2025-10-15	269.85	270.00	269.85	270.00	257.13	10
2025-10-14	265.00	265.00	264.25	264.25	251.66	14
2025-10-13	266.55	266.55	266.55	266.55	253.85	1
2025-10-10	269.00	269.00	269.00	269.00	256.18	22
2025-10-09	272.30	272.30	270.35	270.35	257.47	31
2025-10-08	271.55	271.55	271.55	271.55	258.61	5
2025-10-07	268.75	271.55	268.75	271.55	258.61	12
2025-10-06	275.00	275.00	268.00	268.75	255.94	57
2025-10-03	269.90	272.45	269.90	272.45	259.47	39
2025-10-02	275.00	275.00	270.00	270.00	257.13	15
2025-10-01	276.00	276.00	276.00	276.00	262.85	5
2025-09-30	276.40	276.40	276.40	276.40	263.23	1
2025-09-29	278.00	278.00	278.00	278.00	264.75	15
2025-09-26	275.35	278.00	275.35	278.00	264.75	18
2025-09-25	275.50	275.50	275.50	275.50	262.37	0
2025-09-24	275.50	275.50	275.50	275.50	262.37	0
2025-09-23	272.60	275.50	272.60	275.50	262.37	317
2025-09-22	299.90	299.90	272.80	272.80	259.80	17
2025-09-19	272.00	276.15	272.00	276.15	262.99	19
2025-09-18	268.75	273.25	268.75	273.25	260.23	77
2025-09-17	279.00	279.00	276.40	276.40	263.23	29
2025-09-16	285.00	285.85	285.00	285.85	272.23	22
2025-09-15	282.60	282.60	282.60	282.60	269.13	0
2025-09-12	282.60	282.60	282.60	282.60	269.13	18
2025-09-11	283.00	285.05	283.00	285.05	271.47	60
2025-09-10	280.00	282.25	280.00	282.25	268.80	17
2025-09-09	280.50	280.50	280.25	280.25	266.90	12
2025-09-08	280.45	280.45	280.45	280.45	267.09	0
2025-09-05	283.00	283.00	280.45	280.45	267.09	56
2025-09-04	281.00	281.70	281.00	281.60	268.18	174
2025-09-03	280.00	281.70	278.65	279.40	266.09	310
2025-09-02	284.20	284.20	284.20	284.20	270.66	0
2025-09-01	290.00	290.00	281.75	284.20	270.66	29
2025-08-29	282.55	282.55	282.55	282.55	269.09	1
2025-08-28	282.00	283.60	281.80	283.60	270.09	301
2025-08-27	285.00	285.00	281.60	281.80	268.37	210
2025-08-26	290.00	290.00	284.00	286.35	272.71	104
2025-08-25	297.60	297.60	296.95	296.95	282.80	25
2025-08-22	294.50	297.05	294.50	297.05	282.90	12
2025-08-21	293.00	294.55	290.60	294.55	280.51	84
2025-08-20	295.00	295.00	293.00	294.05	280.04	185
2025-08-19	294.50	294.50	294.50	294.50	280.47	1
2025-08-18	291.00	291.00	291.00	291.00	277.13	48
2025-08-14	294.25	295.00	294.25	295.00	280.94	33
2025-08-13	293.00	293.00	290.70	290.80	276.94	20
2025-08-12	290.00	292.05	290.00	292.05	278.13	11
2025-08-11	288.60	288.60	286.15	287.20	273.51	324
2025-08-08	300.00	300.00	286.25	288.55	274.80	29
2025-08-07	278.00	282.65	278.00	279.15	265.85	269

← NewerPage 5 of 21 · 1,251 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.