UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	237.00	237.00	235.50	237.00	225.71	173
2025-05-13	225.00	239.10	225.00	236.60	225.33	122
2025-05-12	230.00	230.00	230.00	230.00	219.04	902
2025-05-09	224.95	225.60	224.95	225.60	214.85	25
2025-05-08	220.00	222.00	211.00	222.00	211.42	120
2025-05-07	223.15	224.00	223.15	224.00	213.33	34
2025-05-06	222.80	222.80	222.80	222.80	212.18	1
2025-05-05	224.45	224.45	224.45	224.45	213.75	40
2025-05-02	224.00	224.00	224.00	224.00	213.33	5
2025-04-30	224.00	225.00	223.10	223.10	212.47	34
2025-04-29	221.00	223.00	221.00	221.50	210.95	228
2025-04-28	225.00	225.00	218.60	221.00	210.47	139
2025-04-25	212.80	214.45	212.80	214.45	204.23	229
2025-04-24	214.00	214.00	214.00	214.00	203.80	0
2025-04-23	211.20	214.50	211.20	214.00	203.80	32
2025-04-22	217.00	217.00	204.30	204.30	194.57	93
2025-04-17	217.00	217.15	211.25	211.25	194.84	123
2025-04-16	211.85	213.00	211.25	213.00	196.46	54
2025-04-15	211.70	213.75	211.70	213.75	197.15	6
2025-04-14	204.95	205.55	204.00	205.55	189.59	166
2025-04-11	204.50	204.50	196.00	196.00	180.78	137
2025-04-10	206.00	206.00	201.60	201.70	186.04	97
2025-04-09	191.00	191.00	180.60	183.08	168.86	683
2025-04-08	188.32	191.00	182.00	191.00	176.17	170
2025-04-07	180.02	192.34	170.00	184.00	169.71	392
2025-04-04	208.00	208.00	182.24	187.84	173.25	1,047
2025-04-03	210.00	210.00	206.90	207.00	190.92	151
2025-04-02	216.10	217.80	216.00	217.80	200.89	6
2025-04-01	217.20	217.20	217.20	217.20	200.33	0
2025-03-31	219.50	219.50	215.50	217.20	200.33	28
2025-03-28	226.45	226.45	226.45	226.45	208.86	12
2025-03-27	234.00	234.00	226.50	228.00	210.29	221
2025-03-26	229.00	229.00	229.00	229.00	211.22	10
2025-03-25	224.70	224.70	224.70	224.70	207.25	0
2025-03-24	224.70	224.70	224.70	224.70	207.25	0
2025-03-21	223.55	224.70	223.50	224.70	207.25	309
2025-03-20	228.05	228.05	228.05	228.05	210.34	2
2025-03-19	231.50	231.50	231.50	231.50	213.52	1
2025-03-18	226.00	228.00	226.00	228.00	210.29	27
2025-03-17	220.45	220.45	220.45	220.45	203.33	10
2025-03-14	216.35	219.10	216.35	219.10	202.08	171
2025-03-13	215.00	218.10	215.00	218.05	201.12	568
2025-03-12	219.75	219.75	219.75	219.75	202.68	16
2025-03-11	214.00	214.00	213.50	213.50	196.92	87
2025-03-10	222.65	222.65	220.00	220.20	203.10	149
2025-03-07	226.00	229.15	226.00	229.15	211.35	13
2025-03-06	228.00	229.55	228.00	228.70	210.94	51
2025-03-05	219.40	222.90	213.00	222.90	205.59	54
2025-03-04	219.40	219.40	212.00	212.00	195.54	237
2025-03-03	211.00	216.75	210.80	216.75	199.92	56
2025-02-28	220.00	220.00	210.00	210.60	194.24	12
2025-02-27	220.00	220.00	210.00	210.00	193.69	173
2025-02-26	204.00	211.70	204.00	211.70	195.26	88
2025-02-25	199.80	199.80	199.80	199.80	184.28	0
2025-02-24	199.80	199.80	199.80	199.80	184.28	1
2025-02-21	199.76	199.76	199.76	199.76	184.25	15
2025-02-20	200.00	200.00	200.00	200.00	184.47	1,376
2025-02-19	200.00	200.00	192.00	192.00	177.09	2
2025-02-18	199.40	205.00	190.00	190.00	175.24	9
2025-02-17	198.90	205.00	190.00	190.00	175.24	154

← NewerPage 7 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.