Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 135.20 | 136.00 | 133.00 | 135.80 | 121.61 | 4,490 |
| 2024-02-23 | 138.00 | 138.60 | 133.80 | 136.00 | 121.79 | 5,375 |
| 2024-02-22 | 139.80 | 140.00 | 137.20 | 139.00 | 124.48 | 2,799 |
| 2024-02-21 | 139.80 | 140.00 | 138.00 | 139.60 | 125.02 | 2,598 |
| 2024-02-20 | 140.60 | 142.60 | 139.00 | 139.80 | 125.20 | 3,376 |
| 2024-02-19 | 142.60 | 143.00 | 139.00 | 140.80 | 126.09 | 4,735 |
| 2024-02-16 | 139.00 | 143.00 | 138.80 | 142.00 | 127.17 | 7,806 |
| 2024-02-15 | 137.60 | 140.00 | 137.20 | 139.00 | 124.48 | 7,185 |
| 2024-02-14 | 131.40 | 137.20 | 130.00 | 137.00 | 122.69 | 6,392 |
| 2024-02-13 | 131.60 | 133.00 | 130.00 | 131.00 | 117.32 | 5,316 |
| 2024-02-12 | 136.00 | 136.00 | 125.20 | 131.60 | 117.85 | 18,192 |
| 2024-02-09 | 136.00 | 138.40 | 136.00 | 138.00 | 123.59 | 3,851 |
| 2024-02-08 | 134.80 | 136.60 | 133.00 | 136.00 | 121.79 | 5,951 |
| 2024-02-07 | 130.20 | 133.40 | 129.20 | 133.40 | 119.47 | 10,789 |
| 2024-02-06 | 128.20 | 131.20 | 128.20 | 129.60 | 116.06 | 5,932 |
| 2024-02-05 | 128.60 | 129.80 | 127.80 | 129.80 | 116.24 | 4,334 |
| 2024-02-02 | 128.40 | 128.80 | 127.20 | 128.40 | 114.99 | 3,351 |
| 2024-02-01 | 128.80 | 128.80 | 127.00 | 128.60 | 115.17 | 2,146 |
| 2024-01-31 | 124.40 | 128.80 | 124.40 | 127.20 | 113.91 | 1,790 |
| 2024-01-30 | 128.80 | 128.80 | 123.80 | 125.40 | 112.30 | 3,266 |
| 2024-01-29 | 128.20 | 129.00 | 126.00 | 127.00 | 113.73 | 2,560 |
| 2024-01-26 | 125.80 | 127.80 | 125.40 | 127.60 | 114.27 | 3,962 |
| 2024-01-25 | 128.00 | 129.00 | 124.60 | 125.40 | 112.30 | 5,351 |
| 2024-01-24 | 128.60 | 129.60 | 126.00 | 126.80 | 113.55 | 2,805 |
| 2024-01-23 | 129.80 | 129.80 | 126.40 | 128.60 | 115.17 | 3,585 |
| 2024-01-22 | 130.40 | 130.60 | 128.00 | 129.80 | 116.24 | 4,342 |
| 2024-01-19 | 126.20 | 130.80 | 126.20 | 130.20 | 116.60 | 5,416 |
| 2024-01-18 | 124.00 | 129.00 | 124.00 | 128.00 | 114.63 | 3,782 |
| 2024-01-17 | 127.20 | 127.20 | 121.80 | 124.20 | 111.23 | 5,960 |
| 2024-01-16 | 129.40 | 129.40 | 127.40 | 128.00 | 114.63 | 2,218 |
| 2024-01-15 | 131.80 | 132.00 | 125.20 | 128.80 | 115.35 | 5,399 |
| 2024-01-12 | 132.40 | 132.80 | 130.40 | 132.00 | 118.21 | 3,181 |
| 2024-01-11 | 130.00 | 132.40 | 130.00 | 130.80 | 117.14 | 9,360 |
| 2024-01-10 | 127.00 | 129.00 | 126.00 | 129.00 | 115.53 | 6,024 |
| 2024-01-09 | 126.60 | 127.80 | 125.00 | 127.40 | 114.09 | 8,598 |
| 2024-01-08 | 125.80 | 126.40 | 124.00 | 125.40 | 112.30 | 160,183 |
| 2024-01-05 | 127.80 | 127.80 | 124.00 | 125.80 | 112.66 | 4,791 |
| 2024-01-04 | 123.80 | 127.60 | 123.00 | 127.60 | 114.27 | 7,632 |
| 2024-01-03 | 122.80 | 123.80 | 120.20 | 123.80 | 110.87 | 5,309 |
| 2024-01-02 | 123.80 | 123.80 | 120.80 | 123.00 | 110.15 | 3,524 |
| 2023-12-29 | 123.80 | 124.40 | 122.00 | 124.00 | 111.05 | 3,354 |
| 2023-12-28 | 120.80 | 123.80 | 120.20 | 123.80 | 110.87 | 10,026 |
| 2023-12-27 | 118.40 | 121.60 | 118.40 | 121.20 | 108.54 | 9,212 |
| 2023-12-22 | 117.20 | 118.40 | 116.40 | 118.40 | 106.03 | 5,710 |
| 2023-12-21 | 116.80 | 116.80 | 113.20 | 116.40 | 104.24 | 10,393 |
| 2023-12-20 | 115.00 | 117.20 | 114.20 | 116.40 | 104.24 | 15,711 |
| 2023-12-19 | 114.80 | 115.00 | 114.40 | 115.00 | 102.99 | 3,523 |
| 2023-12-18 | 114.00 | 114.80 | 113.00 | 114.60 | 102.63 | 4,513 |
| 2023-12-15 | 113.40 | 114.40 | 112.40 | 114.00 | 102.09 | 6,150 |
| 2023-12-14 | 114.00 | 114.60 | 113.20 | 113.40 | 101.55 | 2,483 |
| 2023-12-13 | 115.00 | 115.00 | 113.40 | 114.60 | 102.63 | 2,054 |
| 2023-12-12 | 114.40 | 115.00 | 114.00 | 115.00 | 102.99 | 2,357 |
| 2023-12-11 | 114.80 | 115.00 | 112.60 | 114.40 | 102.45 | 2,977 |
| 2023-12-08 | 113.60 | 114.60 | 112.80 | 114.20 | 102.27 | 9,872 |
| 2023-12-07 | 113.20 | 114.00 | 111.80 | 113.40 | 101.55 | 3,428 |
| 2023-12-06 | 114.60 | 115.60 | 110.60 | 113.40 | 101.55 | 11,690 |
| 2023-12-05 | 108.60 | 115.00 | 107.40 | 114.00 | 102.09 | 22,882 |
| 2023-12-04 | 106.60 | 108.80 | 105.40 | 108.80 | 97.435 | 19,086 |
| 2023-12-01 | 105.00 | 106.60 | 103.40 | 106.60 | 95.465 | 9,236 |
| 2023-11-30 | 103.00 | 105.20 | 102.60 | 104.80 | 93.853 | 1,074 |
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.