Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	103.00	105.20	102.60	104.80	93.853	1,074
2023-11-29	105.40	105.40	102.40	103.20	92.420	4,391
2023-11-28	105.20	105.40	105.00	105.00	94.032	2,587
2023-11-27	104.60	105.40	104.40	105.00	94.032	2,996
2023-11-24	104.60	105.00	104.40	104.80	93.853	3,365
2023-11-23	105.20	105.20	102.40	104.40	93.495	6,344
2023-11-22	104.80	105.20	104.60	105.00	94.032	7,689
2023-11-21	104.80	105.00	103.00	104.80	93.853	4,638
2023-11-20	102.20	104.80	102.20	104.80	93.853	10,811
2023-11-17	101.20	102.40	101.00	102.40	91.704	8,060
2023-11-16	100.00	101.20	99.800	101.20	90.629	19,448
2023-11-15	100.80	100.80	99.600	100.00	89.554	19,031
2023-11-14	100.00	101.60	99.400	100.80	90.271	13,150
2023-11-13	99.700	100.40	99.000	100.00	89.554	5,820
2023-11-10	100.00	100.20	99.100	99.800	89.375	2,525
2023-11-09	100.20	100.20	99.700	99.900	89.465	829
2023-11-08	99.500	100.40	98.600	100.00	89.554	7,593
2023-11-07	99.000	99.900	98.700	99.800	89.375	2,355
2023-11-06	100.20	100.40	99.400	100.00	89.554	2,537
2023-11-03	100.00	100.80	100.00	100.20	89.734	7,258
2023-11-02	99.300	100.40	99.300	100.00	89.554	3,493
2023-10-31	100.40	100.60	99.400	100.20	89.734	12,286
2023-10-30	100.00	100.40	99.200	100.40	89.913	2,578
2023-10-27	100.00	100.20	99.000	100.20	89.734	2,400
2023-10-26	100.00	100.20	99.100	100.20	89.734	3,870
2023-10-25	100.20	100.40	99.100	100.00	89.554	5,147
2023-10-24	100.00	100.80	99.600	99.800	89.375	9,395
2023-10-23	100.60	100.80	98.600	100.00	89.554	4,013
2023-10-20	100.00	101.00	99.300	100.60	90.092	2,876
2023-10-19	101.00	101.00	100.00	101.00	90.450	5,993
2023-10-18	101.00	101.60	99.700	101.60	90.987	2,494
2023-10-17	101.00	101.00	100.00	101.00	90.450	1,563
2023-10-16	99.400	101.60	99.000	101.20	90.629	7,219
2023-10-13	99.200	99.400	97.400	98.200	87.942	3,690
2023-10-12	100.00	100.80	97.400	97.400	87.226	5,434
2023-10-11	99.800	101.40	98.600	99.700	89.286	3,554
2023-10-10	101.20	101.60	98.300	98.300	88.032	7,966
2023-10-09	100.00	101.40	99.300	101.00	90.450	3,789
2023-10-06	97.400	101.00	97.400	100.60	90.092	4,521
2023-10-05	101.40	101.80	97.400	98.900	88.569	5,775
2023-10-04	100.80	101.60	97.400	101.40	90.808	14,863
2023-10-03	101.40	101.60	99.000	101.60	90.987	4,597
2023-10-02	101.00	101.80	100.00	101.00	90.450	3,537
2023-09-29	101.40	102.80	101.00	102.40	91.704	3,545
2023-09-28	103.00	103.00	99.100	100.60	90.092	8,820
2023-09-27	105.00	105.00	100.40	100.40	89.913	11,052
2023-09-26	101.20	105.60	100.60	104.80	93.853	26,345
2023-09-25	102.20	102.20	97.400	100.60	90.092	8,834
2023-09-22	103.00	103.60	100.80	102.60	91.883	7,792
2023-09-21	101.00	103.60	100.80	103.20	92.420	9,988
2023-09-20	100.60	103.00	100.00	102.00	91.345	15,038
2023-09-19	98.600	101.60	98.600	100.40	89.913	8,628
2023-09-18	100.80	100.80	98.400	99.200	88.838	4,716
2023-09-15	95.000	101.80	93.800	101.00	90.450	20,007
2023-09-14	98.600	98.600	96.000	98.500	88.211	7,128
2023-09-13	96.700	98.600	96.000	98.300	88.032	6,223
2023-09-12	95.700	96.700	95.200	96.600	86.510	2,183
2023-09-11	95.800	97.000	95.300	95.700	85.704	1,858
2023-09-08	98.800	98.800	94.200	95.800	85.793	11,761
2023-09-07	99.000	99.100	95.600	98.500	88.211	4,799

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.