Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 136.20 | 137.00 | 132.40 | 133.80 | 123.48 | 862 |
| 2024-08-19 | 136.80 | 137.80 | 135.20 | 136.20 | 125.70 | 848 |
| 2024-08-16 | 136.20 | 139.00 | 136.20 | 138.80 | 128.10 | 881 |
| 2024-08-14 | 138.60 | 139.20 | 136.00 | 139.00 | 128.28 | 299 |
| 2024-08-13 | 139.60 | 139.80 | 136.00 | 139.20 | 128.47 | 834 |
| 2024-08-12 | 134.20 | 143.60 | 134.00 | 139.40 | 128.65 | 2,514 |
| 2024-08-09 | 132.40 | 136.60 | 131.20 | 134.00 | 123.67 | 2,010 |
| 2024-08-08 | 129.00 | 130.00 | 125.20 | 130.00 | 119.98 | 1,377 |
| 2024-08-07 | 129.00 | 129.40 | 127.40 | 129.00 | 119.05 | 1,755 |
| 2024-08-06 | 125.00 | 128.00 | 123.00 | 127.80 | 117.95 | 5,673 |
| 2024-08-05 | 123.00 | 124.80 | 118.00 | 122.80 | 113.33 | 12,482 |
| 2024-08-02 | 138.80 | 138.80 | 130.00 | 130.40 | 120.34 | 5,797 |
| 2024-08-01 | 142.00 | 142.00 | 139.80 | 139.80 | 129.02 | 453 |
| 2024-07-31 | 140.00 | 141.20 | 139.00 | 139.80 | 129.02 | 213 |
| 2024-07-30 | 140.80 | 141.20 | 139.00 | 140.00 | 129.20 | 788 |
| 2024-07-29 | 139.80 | 141.00 | 139.00 | 140.80 | 129.94 | 802 |
| 2024-07-26 | 141.20 | 141.20 | 139.00 | 139.40 | 128.65 | 748 |
| 2024-07-25 | 144.00 | 144.00 | 140.00 | 140.40 | 129.57 | 383 |
| 2024-07-24 | 142.20 | 144.20 | 139.60 | 144.20 | 133.08 | 1,121 |
| 2024-07-23 | 145.00 | 146.60 | 140.00 | 142.80 | 131.79 | 1,773 |
| 2024-07-22 | 144.80 | 145.00 | 143.00 | 145.00 | 133.82 | 705 |
| 2024-07-19 | 144.00 | 144.00 | 143.00 | 144.00 | 132.90 | 516 |
| 2024-07-18 | 142.20 | 144.80 | 142.00 | 144.00 | 132.90 | 1,972 |
| 2024-07-17 | 145.00 | 145.00 | 138.00 | 141.80 | 130.87 | 2,835 |
| 2024-07-16 | 149.40 | 149.40 | 140.20 | 146.00 | 134.74 | 3,080 |
| 2024-07-15 | 148.00 | 149.60 | 144.20 | 149.60 | 138.06 | 1,572 |
| 2024-07-12 | 145.80 | 148.00 | 145.00 | 146.80 | 135.48 | 2,045 |
| 2024-07-11 | 148.00 | 149.60 | 145.20 | 145.60 | 134.37 | 1,443 |
| 2024-07-10 | 150.00 | 150.00 | 145.20 | 148.00 | 136.59 | 3,027 |
| 2024-07-09 | 150.00 | 151.00 | 149.20 | 150.40 | 138.80 | 3,626 |
| 2024-07-08 | 141.80 | 155.00 | 141.00 | 150.00 | 138.43 | 16,245 |
| 2024-07-05 | 136.00 | 141.00 | 135.60 | 140.00 | 129.20 | 4,366 |
| 2024-07-04 | 136.00 | 136.00 | 135.60 | 135.80 | 125.33 | 801 |
| 2024-07-03 | 136.00 | 136.00 | 135.00 | 135.80 | 125.33 | 564 |
| 2024-07-02 | 136.60 | 136.60 | 133.40 | 135.80 | 125.33 | 2,596 |
| 2024-07-01 | 135.80 | 136.80 | 135.20 | 136.60 | 126.07 | 828 |
| 2024-06-28 | 135.00 | 136.00 | 133.60 | 135.80 | 125.33 | 2,428 |
| 2024-06-27 | 134.40 | 135.00 | 132.60 | 135.00 | 124.59 | 927 |
| 2024-06-26 | 131.80 | 134.40 | 131.80 | 134.40 | 124.04 | 754 |
| 2024-06-25 | 132.20 | 134.60 | 131.00 | 134.60 | 124.22 | 1,959 |
| 2024-06-24 | 135.20 | 135.20 | 134.00 | 135.00 | 120.90 | 1,658 |
| 2024-06-21 | 135.20 | 135.40 | 133.00 | 135.20 | 121.08 | 4,033 |
| 2024-06-20 | 134.80 | 135.00 | 133.00 | 134.80 | 120.72 | 757 |
| 2024-06-19 | 133.60 | 135.00 | 133.00 | 135.00 | 120.90 | 2,658 |
| 2024-06-18 | 134.00 | 134.00 | 130.00 | 133.40 | 119.47 | 2,861 |
| 2024-06-17 | 131.60 | 134.00 | 129.20 | 133.20 | 119.29 | 2,423 |
| 2024-06-14 | 131.20 | 131.80 | 130.40 | 130.80 | 117.14 | 581 |
| 2024-06-13 | 132.00 | 132.00 | 129.20 | 131.40 | 117.67 | 2,271 |
| 2024-06-12 | 132.00 | 132.00 | 130.40 | 132.00 | 118.21 | 2,100 |
| 2024-06-11 | 132.20 | 132.40 | 131.00 | 132.00 | 118.21 | 1,089 |
| 2024-06-10 | 132.80 | 132.80 | 130.60 | 131.80 | 118.03 | 1,223 |
| 2024-06-07 | 132.80 | 132.80 | 130.40 | 131.20 | 117.50 | 1,022 |
| 2024-06-06 | 132.80 | 132.80 | 131.20 | 132.40 | 118.57 | 968 |
| 2024-06-05 | 132.60 | 133.00 | 131.40 | 132.40 | 118.57 | 1,540 |
| 2024-06-04 | 134.00 | 134.00 | 131.80 | 132.60 | 118.75 | 1,100 |
| 2024-06-03 | 133.40 | 135.00 | 132.60 | 134.40 | 120.36 | 14,980 |
| 2024-05-31 | 132.80 | 133.80 | 131.40 | 133.60 | 119.64 | 4,329 |
| 2024-05-29 | 133.80 | 133.80 | 131.00 | 132.60 | 118.75 | 2,805 |
| 2024-05-28 | 132.60 | 134.00 | 130.40 | 134.00 | 120.00 | 3,102 |
| 2024-05-27 | 130.40 | 133.00 | 130.40 | 132.20 | 118.39 | 4,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 6.5000 PLN |
| 2025-06-13 | 6.0000 PLN |
| 2024-06-25 | 4.0000 PLN |
| 2023-06-09 | 13.6900 PLN |
| 2021-06-02 | 1.9700 PLN |
| 2020-06-17 | 1.9700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.