UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	175.12	179.90	175.12	179.90	162.13	115
2024-11-13	177.46	177.46	174.94	174.94	157.66	208
2024-11-12	177.46	177.46	177.46	177.46	159.93	2
2024-11-08	175.60	175.60	170.22	171.60	154.65	232
2024-11-07	175.00	175.54	173.72	175.54	158.20	84
2024-11-06	189.00	191.88	178.00	178.00	160.41	1,051
2024-11-05	185.84	186.00	185.84	186.00	167.62	10
2024-11-04	177.34	184.00	177.34	184.00	165.82	214
2024-10-31	178.34	178.40	177.34	177.34	159.82	187
2024-10-30	179.18	179.18	178.92	178.92	161.24	6
2024-10-29	176.40	176.40	176.40	176.40	158.97	3
2024-10-28	175.32	175.32	175.32	175.32	158.00	1,538
2024-10-25	172.00	172.00	172.00	172.00	155.01	0
2024-10-24	172.00	172.00	172.00	172.00	155.01	1
2024-10-23	173.26	173.92	173.26	173.92	156.74	27
2024-10-22	172.62	172.62	172.62	172.62	155.56	0
2024-10-21	172.62	172.62	172.62	172.62	155.56	0
2024-10-18	172.62	172.62	172.62	172.62	155.56	0
2024-10-17	172.62	172.62	172.62	172.62	155.56	0
2024-10-16	172.62	172.62	172.62	172.62	155.56	6
2024-10-15	173.00	174.16	172.70	172.70	155.64	76
2024-10-14	172.00	172.00	172.00	172.00	155.01	20
2024-10-11	176.40	176.40	171.06	172.00	155.01	62
2024-10-10	172.34	172.50	172.34	172.40	155.37	49
2024-10-09	169.00	169.00	169.00	169.00	152.30	0
2024-10-08	170.68	170.68	169.00	169.00	152.30	119
2024-10-07	164.50	164.50	164.50	164.50	148.25	0
2024-10-04	164.50	164.50	164.50	164.50	148.25	0
2024-10-03	164.50	164.50	164.50	164.50	148.25	0
2024-10-02	164.50	164.50	164.50	164.50	148.25	0
2024-10-01	164.50	164.50	164.50	164.50	148.25	1,287
2024-09-30	168.48	168.48	168.48	168.48	151.83	0
2024-09-27	168.20	168.48	168.20	168.48	151.83	12
2024-09-26	160.50	160.50	160.50	160.50	144.64	13
2024-09-25	161.90	161.90	161.30	161.30	145.36	1,403
2024-09-24	158.90	158.90	158.90	158.90	143.20	0
2024-09-23	159.00	159.00	158.90	158.90	143.20	1,300
2024-09-20	161.36	162.04	161.36	162.04	146.03	602
2024-09-19	160.26	160.80	159.20	160.30	144.46	78
2024-09-18	155.04	155.04	155.04	155.04	139.72	0
2024-09-17	155.04	155.04	155.04	155.04	139.72	0
2024-09-16	155.04	155.04	155.04	155.04	139.72	0
2024-09-13	155.04	155.04	155.04	155.04	139.72	0
2024-09-12	155.04	155.04	155.04	155.04	139.72	0
2024-09-11	155.32	155.32	154.50	155.04	139.72	54
2024-09-10	155.18	155.18	155.18	155.18	139.85	15
2024-09-09	157.48	157.48	157.48	157.48	141.92	0
2024-09-06	157.48	157.48	157.48	157.48	141.92	0
2024-09-05	157.48	157.48	157.48	157.48	141.92	8
2024-09-04	158.58	158.58	158.58	158.58	142.91	2
2024-09-03	154.10	160.40	154.10	160.40	144.55	8
2024-09-02	150.40	161.04	150.40	161.04	145.13	20
2024-08-30	159.50	159.58	159.34	159.34	143.60	320
2024-08-29	157.08	157.08	157.08	157.08	141.56	0
2024-08-28	157.08	157.08	157.08	157.08	141.56	2
2024-08-27	154.96	154.96	154.96	154.96	139.65	0
2024-08-26	154.96	154.96	154.96	154.96	139.65	30
2024-08-23	154.28	154.28	154.28	154.28	139.04	0
2024-08-22	153.56	154.28	153.32	154.28	139.04	79
2024-08-21	157.50	157.50	157.50	157.50	141.94	0

← NewerPage 9 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.