Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 132.00 | 132.60 | 130.20 | 131.40 | 117.67 | 2,379 |
| 2024-05-23 | 133.00 | 133.00 | 130.60 | 132.20 | 118.39 | 2,043 |
| 2024-05-22 | 131.60 | 132.20 | 131.60 | 132.20 | 118.39 | 1,635 |
| 2024-05-21 | 130.20 | 133.20 | 130.20 | 133.20 | 119.29 | 3,165 |
| 2024-05-20 | 130.20 | 130.80 | 129.40 | 130.60 | 116.96 | 3,885 |
| 2024-05-17 | 130.00 | 131.20 | 127.20 | 130.40 | 116.78 | 2,749 |
| 2024-05-16 | 130.40 | 132.00 | 129.20 | 130.00 | 116.42 | 3,878 |
| 2024-05-15 | 132.00 | 133.00 | 129.00 | 131.60 | 117.85 | 5,031 |
| 2024-05-14 | 131.60 | 134.00 | 130.40 | 132.60 | 118.75 | 5,494 |
| 2024-05-13 | 132.80 | 133.20 | 129.00 | 131.60 | 117.85 | 8,005 |
| 2024-05-10 | 131.80 | 133.60 | 131.40 | 133.40 | 119.47 | 3,467 |
| 2024-05-09 | 131.60 | 134.00 | 130.80 | 134.00 | 120.00 | 3,799 |
| 2024-05-08 | 134.00 | 134.00 | 130.40 | 130.80 | 117.14 | 4,223 |
| 2024-05-07 | 133.80 | 134.20 | 131.40 | 134.20 | 120.18 | 1,812 |
| 2024-05-06 | 133.00 | 134.40 | 131.00 | 134.40 | 120.36 | 2,075 |
| 2024-05-02 | 129.00 | 134.00 | 129.00 | 133.60 | 119.64 | 3,807 |
| 2024-04-30 | 132.40 | 133.40 | 129.20 | 131.20 | 117.50 | 3,629 |
| 2024-04-29 | 133.40 | 134.20 | 132.40 | 133.00 | 119.11 | 1,038 |
| 2024-04-26 | 132.20 | 134.00 | 129.60 | 133.80 | 119.82 | 1,508 |
| 2024-04-25 | 133.60 | 135.00 | 129.20 | 131.80 | 118.03 | 5,364 |
| 2024-04-24 | 133.40 | 137.80 | 132.60 | 133.60 | 119.64 | 4,663 |
| 2024-04-23 | 134.20 | 134.20 | 130.40 | 131.40 | 117.67 | 6,180 |
| 2024-04-22 | 134.60 | 136.40 | 131.20 | 134.20 | 120.18 | 1,479 |
| 2024-04-19 | 134.80 | 136.80 | 133.40 | 136.00 | 121.79 | 3,622 |
| 2024-04-18 | 135.80 | 135.80 | 133.40 | 134.80 | 120.72 | 379 |
| 2024-04-17 | 133.60 | 137.80 | 132.20 | 136.20 | 121.97 | 3,185 |
| 2024-04-16 | 133.40 | 136.00 | 128.60 | 135.00 | 120.90 | 3,990 |
| 2024-04-15 | 136.00 | 136.00 | 135.00 | 136.00 | 121.79 | 3,948 |
| 2024-04-12 | 136.60 | 136.60 | 135.00 | 136.00 | 121.79 | 3,168 |
| 2024-04-11 | 136.80 | 138.00 | 136.00 | 136.60 | 122.33 | 5,018 |
| 2024-04-10 | 137.40 | 138.20 | 135.00 | 137.00 | 122.69 | 4,284 |
| 2024-04-09 | 138.40 | 138.40 | 134.60 | 137.60 | 123.23 | 2,517 |
| 2024-04-08 | 138.40 | 139.40 | 132.60 | 138.40 | 123.94 | 1,541 |
| 2024-04-05 | 132.80 | 138.40 | 132.80 | 138.40 | 123.94 | 2,957 |
| 2024-04-04 | 128.00 | 134.60 | 127.80 | 134.40 | 120.36 | 4,832 |
| 2024-04-03 | 127.60 | 128.00 | 126.00 | 128.00 | 114.63 | 4,040 |
| 2024-04-02 | 127.20 | 128.00 | 126.80 | 127.60 | 114.27 | 2,476 |
| 2024-03-28 | 128.00 | 128.00 | 126.60 | 126.60 | 113.38 | 1,573 |
| 2024-03-27 | 128.00 | 128.00 | 126.40 | 128.00 | 114.63 | 1,324 |
| 2024-03-26 | 125.00 | 128.00 | 125.00 | 128.00 | 114.63 | 3,287 |
| 2024-03-25 | 126.20 | 127.00 | 125.00 | 125.60 | 112.48 | 2,955 |
| 2024-03-22 | 129.00 | 129.00 | 125.80 | 126.20 | 113.02 | 4,973 |
| 2024-03-21 | 128.60 | 130.40 | 128.00 | 129.20 | 115.70 | 1,039 |
| 2024-03-20 | 133.60 | 133.60 | 127.40 | 128.60 | 115.17 | 3,393 |
| 2024-03-19 | 131.80 | 134.00 | 130.40 | 133.00 | 119.11 | 1,669 |
| 2024-03-18 | 130.40 | 132.00 | 125.80 | 132.00 | 118.21 | 4,657 |
| 2024-03-15 | 135.60 | 135.80 | 130.20 | 130.20 | 116.60 | 3,322 |
| 2024-03-14 | 132.40 | 135.00 | 132.40 | 135.00 | 120.90 | 1,439 |
| 2024-03-13 | 133.40 | 133.40 | 130.40 | 131.60 | 117.85 | 3,007 |
| 2024-03-12 | 135.20 | 135.20 | 131.60 | 133.40 | 119.47 | 1,926 |
| 2024-03-11 | 135.80 | 135.80 | 133.80 | 135.20 | 121.08 | 1,346 |
| 2024-03-08 | 135.80 | 136.40 | 134.40 | 135.80 | 121.61 | 1,742 |
| 2024-03-07 | 136.00 | 136.00 | 133.80 | 135.80 | 121.61 | 4,054 |
| 2024-03-06 | 132.20 | 136.80 | 132.20 | 135.40 | 121.26 | 6,947 |
| 2024-03-05 | 134.20 | 134.20 | 130.00 | 130.00 | 116.42 | 2,235 |
| 2024-03-04 | 135.20 | 136.00 | 133.00 | 133.80 | 119.82 | 3,926 |
| 2024-03-01 | 135.20 | 136.00 | 133.00 | 135.20 | 121.08 | 3,385 |
| 2024-02-29 | 133.00 | 135.00 | 133.00 | 134.60 | 120.54 | 2,105 |
| 2024-02-28 | 135.20 | 138.60 | 130.00 | 132.00 | 118.21 | 5,539 |
| 2024-02-27 | 135.20 | 136.00 | 134.20 | 134.80 | 120.72 | 2,097 |
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.