Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	97.000	106.00	97.000	105.60	82.692	4,698
2023-03-13	100.00	102.80	96.000	99.800	78.150	18,456
2023-03-10	104.80	104.80	101.00	101.00	79.090	9,803
2023-03-09	106.60	106.80	104.60	105.60	82.692	2,964
2023-03-08	107.00	107.20	104.80	107.00	83.788	3,760
2023-03-07	106.40	107.60	105.40	107.00	83.788	2,737
2023-03-06	106.80	108.40	106.00	106.40	83.318	6,194
2023-03-03	109.00	109.00	106.20	106.40	83.318	8,323
2023-03-02	111.80	112.00	108.00	109.40	85.668	7,333
2023-03-01	113.60	113.60	111.40	112.40	88.017	3,517
2023-02-28	108.60	114.00	107.80	113.60	88.956	17,407
2023-02-27	106.80	109.00	106.00	108.80	85.198	4,468
2023-02-24	106.80	107.40	105.80	106.20	83.162	3,324
2023-02-23	108.00	108.00	105.40	106.80	83.632	2,743
2023-02-22	107.00	108.00	105.40	108.00	84.571	2,362
2023-02-21	109.40	109.40	105.40	107.00	83.788	1,914
2023-02-20	109.40	110.00	108.00	109.00	85.354	3,144
2023-02-17	108.00	110.00	107.00	109.40	85.668	1,623
2023-02-16	109.80	110.00	106.40	108.20	84.728	3,057
2023-02-15	105.00	109.60	103.80	109.60	85.824	4,387
2023-02-14	107.00	107.80	104.80	105.60	82.692	1,859
2023-02-13	106.20	107.00	104.80	106.00	83.005	3,015
2023-02-10	108.00	110.80	105.60	106.00	83.005	7,562
2023-02-09	114.80	115.80	108.20	108.80	85.198	42,716
2023-02-08	110.60	111.80	109.40	109.60	85.824	6,050
2023-02-07	108.00	110.60	105.00	110.20	86.294	17,420
2023-02-06	108.20	110.80	104.00	107.00	83.788	15,363
2023-02-03	106.80	108.80	105.20	108.00	84.571	4,732
2023-02-02	108.60	109.40	103.60	106.80	83.632	7,878
2023-02-01	114.80	114.80	105.00	106.80	83.632	19,582
2023-01-31	109.40	114.80	106.40	114.60	89.739	13,805
2023-01-30	110.80	111.60	107.60	109.20	85.511	4,427
2023-01-27	109.00	111.80	107.60	110.80	86.764	5,401
2023-01-26	109.00	110.00	107.20	109.00	85.354	2,593
2023-01-25	108.40	110.40	106.60	109.00	85.354	7,631
2023-01-24	108.60	111.00	104.80	107.20	83.945	15,360
2023-01-23	107.40	109.40	105.40	109.40	85.668	14,357
2023-01-20	100.40	107.60	100.20	107.20	83.945	25,466
2023-01-19	101.00	101.60	99.400	101.60	79.560	7,673
2023-01-18	100.80	102.00	100.80	101.60	79.560	4,804
2023-01-17	102.00	102.20	99.400	100.80	78.933	5,244
2023-01-16	99.400	102.00	99.100	101.80	79.716	21,214
2023-01-13	97.600	101.00	97.000	98.600	77.210	20,779
2023-01-12	93.300	98.400	90.000	97.400	76.271	25,655
2023-01-11	94.100	94.800	92.000	93.000	72.825	2,604
2023-01-10	93.200	94.800	92.000	94.000	73.608	6,500
2023-01-09	91.000	94.500	91.000	93.800	73.452	16,012
2023-01-05	88.900	91.800	88.400	91.000	71.259	11,404
2023-01-04	89.400	89.400	88.300	88.800	69.536	5,854
2023-01-03	90.900	91.000	88.700	89.600	70.163	7,876
2023-01-02	90.800	91.800	89.600	90.900	71.181	3,915
2022-12-30	90.600	90.700	89.200	89.500	70.085	5,427
2022-12-29	89.000	91.400	89.000	91.000	71.259	5,011
2022-12-28	90.400	90.400	88.200	89.500	70.085	5,863
2022-12-27	89.000	91.000	89.000	90.400	70.789	6,543
2022-12-23	89.900	89.900	88.100	89.000	69.693	1,967
2022-12-22	90.900	91.100	88.000	89.300	69.928	2,480
2022-12-21	90.900	91.000	88.400	90.900	71.181	7,257
2022-12-20	89.900	90.400	88.100	90.200	70.633	4,523
2022-12-19	90.400	90.900	88.100	89.900	70.398	5,166

← NewerPage 16 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.