Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	107.60	108.00	105.00	106.60	95.465	5,195
2023-06-12	110.00	110.00	106.40	107.60	96.361	11,789
2023-06-09	113.40	113.80	107.40	109.00	97.614	27,169
2023-06-07	118.00	119.60	117.40	118.40	92.715	24,145
2023-06-06	120.00	120.00	115.80	117.80	92.245	28,141
2023-06-05	115.00	119.80	115.00	119.60	93.655	12,590
2023-06-02	114.20	115.40	113.40	114.40	89.583	10,332
2023-06-01	114.20	115.60	114.20	115.60	90.523	2,914
2023-05-31	114.80	116.00	114.00	115.00	90.053	2,034
2023-05-30	114.00	116.00	113.40	115.40	90.366	6,476
2023-05-29	114.80	116.00	114.20	114.20	89.426	4,597
2023-05-26	115.00	116.40	114.00	114.60	89.739	4,630
2023-05-25	116.80	116.80	113.60	114.80	89.896	15,966
2023-05-24	120.00	120.00	113.20	116.20	90.992	15,092
2023-05-23	119.60	120.80	118.40	120.00	93.968	4,584
2023-05-22	119.80	120.40	117.60	119.00	93.185	5,271
2023-05-19	119.00	119.60	117.40	119.40	93.498	7,632
2023-05-18	116.60	118.80	115.60	118.80	93.028	5,172
2023-05-17	115.40	116.40	114.80	116.20	90.992	5,639
2023-05-16	115.00	115.60	114.60	114.80	89.896	3,992
2023-05-15	113.40	115.80	113.00	114.40	89.583	5,229
2023-05-12	113.00	113.80	112.20	113.40	88.800	4,395
2023-05-11	118.60	118.60	110.40	113.00	88.487	41,456
2023-05-10	120.00	120.80	118.00	118.60	92.872	2,952
2023-05-09	117.20	119.00	116.20	117.60	92.089	3,511
2023-05-08	120.40	120.60	116.60	117.00	91.619	9,918
2023-05-05	121.00	121.00	119.60	120.40	94.281	4,056
2023-05-04	122.00	123.00	120.00	120.40	94.281	5,046
2023-05-02	121.40	123.00	120.80	121.80	95.378	3,099
2023-04-28	121.40	121.60	119.00	121.60	95.221	3,080
2023-04-27	118.20	121.60	118.00	121.00	94.751	2,992
2023-04-26	119.60	120.00	118.80	118.80	93.028	2,891
2023-04-25	120.20	121.40	119.00	120.00	93.968	5,187
2023-04-24	122.80	123.60	116.40	119.00	93.185	6,944
2023-04-21	125.00	126.80	122.20	122.40	95.847	20,014
2023-04-20	121.00	123.60	119.20	120.60	94.438	6,184
2023-04-19	119.60	121.40	115.40	121.40	95.064	7,608
2023-04-18	120.80	120.80	118.20	120.60	94.438	5,286
2023-04-17	115.20	121.20	114.40	120.80	94.594	16,242
2023-04-14	112.60	115.00	112.00	115.00	90.053	9,233
2023-04-13	112.00	113.00	111.00	113.00	88.487	6,229
2023-04-12	110.60	111.80	109.20	111.80	87.547	6,421
2023-04-11	105.00	111.00	105.00	110.60	86.607	23,424
2023-04-06	103.80	104.60	102.40	104.40	81.752	4,173
2023-04-05	103.80	104.20	102.60	103.80	81.282	1,560
2023-04-04	103.80	104.20	102.40	104.00	81.439	4,053
2023-04-03	102.60	105.20	102.60	103.80	81.282	5,664
2023-03-31	104.40	105.40	102.60	102.60	80.343	4,230
2023-03-30	104.60	105.00	102.60	105.00	82.222	4,351
2023-03-29	102.80	104.80	101.00	104.00	81.439	8,306
2023-03-28	101.00	103.00	101.00	102.80	80.499	2,149
2023-03-27	102.00	103.80	100.40	101.00	79.090	2,710
2023-03-24	104.00	104.00	100.20	102.00	79.873	2,649
2023-03-23	102.80	104.00	102.20	104.00	81.439	2,414
2023-03-22	102.00	104.20	102.00	103.60	81.126	1,146
2023-03-21	101.20	104.00	101.20	102.20	80.029	4,128
2023-03-20	99.000	102.80	96.400	100.00	78.307	4,237
2023-03-17	102.80	103.60	99.600	100.80	78.933	3,309
2023-03-16	100.00	102.80	98.600	102.40	80.186	9,089
2023-03-15	105.80	106.00	100.40	101.20	79.246	5,884

← NewerPage 15 of 21 · 1,251 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.