UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	195.22	195.22	194.70	194.70	179.58	11
2025-02-13	190.50	190.50	190.50	190.50	175.71	6
2025-02-12	194.92	195.18	194.92	195.18	180.02	250
2025-02-11	198.90	198.90	190.10	195.18	180.02	161
2025-02-10	196.98	197.60	196.50	197.60	182.25	8
2025-02-07	194.64	197.50	193.60	197.50	182.16	79
2025-02-06	190.90	192.00	190.90	192.00	177.09	62
2025-02-05	188.82	188.82	187.12	187.12	172.59	8
2025-02-04	184.50	186.54	184.50	186.54	172.05	498
2025-02-03	184.32	186.08	184.32	185.86	171.43	64
2025-01-31	188.00	188.00	187.48	187.48	172.92	30
2025-01-30	190.00	190.00	187.28	187.30	172.75	174
2025-01-29	187.28	189.32	186.22	189.32	174.62	509
2025-01-28	183.46	185.00	183.46	185.00	170.63	22
2025-01-27	181.00	183.46	181.00	183.46	169.21	68
2025-01-24	181.14	181.14	181.14	181.14	167.07	0
2025-01-23	181.14	181.14	181.14	181.14	167.07	51
2025-01-22	182.90	182.98	179.88	180.80	166.76	131
2025-01-21	185.10	185.10	182.16	182.16	168.01	606
2025-01-20	180.00	184.66	180.00	184.66	170.32	43
2025-01-17	180.00	180.00	179.22	180.00	166.02	25
2025-01-16	181.72	181.72	180.46	180.46	166.45	22
2025-01-15	174.48	174.48	174.48	174.48	160.93	0
2025-01-14	174.40	174.48	174.40	174.48	160.93	23
2025-01-13	171.50	171.50	171.50	171.50	158.18	34
2025-01-10	173.98	173.98	173.44	173.44	159.97	20
2025-01-09	173.08	173.08	173.08	173.08	159.64	2
2025-01-08	171.44	171.70	171.44	171.70	158.37	38
2025-01-07	166.04	166.04	166.04	166.04	153.15	7
2025-01-03	164.06	164.66	164.06	164.66	151.87	145
2025-01-02	164.00	164.00	160.50	161.20	148.68	65
2024-12-30	164.50	164.50	164.50	164.50	151.72	5
2024-12-27	170.00	170.00	164.50	164.50	151.72	116
2024-12-23	145.00	161.92	145.00	161.00	148.50	99
2024-12-20	158.50	158.76	158.50	158.76	146.43	28
2024-12-19	164.34	164.34	164.34	164.34	151.58	10
2024-12-18	175.00	175.00	166.50	166.50	153.57	11
2024-12-17	166.90	166.90	163.48	163.48	150.78	29
2024-12-16	167.08	167.08	166.86	166.86	153.90	12
2024-12-13	180.00	180.00	165.66	165.66	152.79	30
2024-12-12	166.68	166.68	166.68	166.68	153.74	30
2024-12-11	165.50	166.50	165.50	166.50	153.57	23
2024-12-10	164.96	165.50	164.96	165.50	152.65	50
2024-12-09	166.72	166.72	166.08	166.32	153.40	60
2024-12-06	168.00	168.08	168.00	168.08	155.03	122
2024-12-05	165.00	165.00	163.66	163.66	150.95	36
2024-12-04	163.00	163.26	163.00	163.26	150.58	12
2024-12-03	156.62	156.62	156.62	156.62	144.46	0
2024-12-02	156.02	156.62	156.02	156.62	144.46	22
2024-11-29	155.32	155.32	155.32	155.32	143.26	1
2024-11-28	155.42	155.42	155.42	155.42	143.35	1
2024-11-27	154.00	154.26	153.84	154.26	142.28	36
2024-11-26	154.48	156.26	154.06	154.06	142.10	50
2024-11-25	162.00	162.00	155.88	155.88	143.77	1,005
2024-11-22	169.54	169.54	161.64	163.80	151.08	872
2024-11-21	171.60	171.60	171.60	171.60	158.27	0
2024-11-20	171.60	171.60	171.60	171.60	158.27	0
2024-11-19	171.60	171.60	171.60	171.60	158.27	0
2024-11-18	176.20	176.20	171.60	171.60	158.27	37
2024-11-15	175.00	176.20	175.00	176.20	158.79	208

← NewerPage 8 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.