Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	64.000	65.900	60.600	65.700	51.448	12,557
2022-09-20	65.200	65.700	64.000	64.300	50.351	7,142
2022-09-19	66.400	66.400	64.300	66.000	51.682	7,376
2022-09-16	64.200	66.400	63.900	66.300	51.917	9,025
2022-09-15	66.100	67.400	64.500	64.500	50.508	3,708
2022-09-14	65.400	68.800	63.800	66.100	51.761	6,183
2022-09-13	68.200	68.900	64.200	65.500	51.291	9,706
2022-09-12	69.000	69.700	67.400	68.500	53.640	3,399
2022-09-09	68.000	69.800	66.400	69.000	54.032	5,403
2022-09-08	68.100	68.800	66.500	68.000	53.249	2,969
2022-09-07	66.300	68.300	63.400	68.200	53.405	9,692
2022-09-06	67.500	68.400	64.600	66.500	52.074	3,906
2022-09-05	72.000	72.000	67.500	67.500	52.857	6,052
2022-09-02	64.600	69.200	64.300	68.900	53.953	9,170
2022-09-01	68.000	68.000	61.200	64.700	50.664	38,139
2022-08-31	70.000	70.000	66.300	67.000	52.466	12,103
2022-08-30	69.000	72.000	68.900	69.600	54.501	10,131
2022-08-29	70.400	70.500	66.600	68.900	53.953	20,435
2022-08-26	71.800	72.000	70.000	71.200	55.754	10,992
2022-08-25	73.000	74.300	71.600	72.500	56.772	6,019
2022-08-24	74.400	74.400	71.300	72.700	56.929	11,373
2022-08-23	74.900	75.900	74.000	74.500	58.339	13,456
2022-08-22	72.600	76.400	72.500	75.300	58.965	27,687
2022-08-19	71.800	72.400	70.000	72.400	56.694	7,563
2022-08-18	71.200	72.500	70.000	72.000	56.381	13,580
2022-08-17	65.200	71.500	65.200	71.200	55.754	97,672
2022-08-16	63.000	64.500	62.100	64.500	50.508	13,889
2022-08-12	63.100	64.000	63.100	64.000	50.116	10,716
2022-08-11	63.600	63.900	62.600	63.100	49.412	12,276
2022-08-10	62.900	63.500	62.100	63.500	49.725	12,937
2022-08-09	63.400	63.400	60.700	62.800	49.177	10,306
2022-08-08	62.900	63.600	60.800	63.200	49.490	15,092
2022-08-05	61.400	63.400	60.900	62.900	49.255	5,945
2022-08-04	63.600	63.600	60.400	61.400	48.080	6,934
2022-08-03	63.600	64.600	63.600	64.000	50.116	3,398
2022-08-02	64.000	64.000	61.600	63.600	49.803	7,015
2022-08-01	61.300	64.700	61.000	64.000	50.116	15,855
2022-07-29	59.400	60.500	58.400	60.100	47.062	8,816
2022-07-28	59.500	60.100	58.200	59.400	46.514	3,828
2022-07-27	59.500	59.900	58.400	59.200	46.358	4,291
2022-07-26	60.800	61.500	59.100	60.100	47.062	3,402
2022-07-25	61.700	62.000	58.200	60.800	47.611	19,418
2022-07-22	61.100	62.000	55.000	61.800	48.394	18,064
2022-07-21	61.500	62.400	60.000	61.100	47.845	14,926
2022-07-20	60.100	61.800	59.900	61.700	48.315	28,092
2022-07-19	57.900	60.000	57.400	60.000	46.984	39,409
2022-07-18	54.600	58.000	54.600	57.900	45.340	52,215
2022-07-15	50.600	54.200	50.300	54.200	42.442	33,122
2022-07-14	51.300	52.000	50.500	51.300	40.171	28,668
2022-07-13	49.600	52.000	49.200	51.300	40.171	15,788
2022-07-12	49.050	50.500	49.050	49.600	38.840	9,013
2022-07-11	50.600	50.700	49.650	49.650	38.879	3,148
2022-07-08	50.600	51.400	50.100	50.600	39.623	8,352
2022-07-07	47.150	51.700	47.000	50.700	39.702	22,097
2022-07-06	49.000	50.000	48.100	48.100	37.666	5,883
2022-07-05	49.650	50.700	48.250	49.000	38.370	5,707
2022-07-04	50.300	50.500	48.800	49.800	38.997	7,063
2022-07-01	49.350	50.200	49.300	49.400	38.684	2,293
2022-06-30	50.500	50.600	48.800	50.300	39.388	13,517
2022-06-29	50.000	50.700	49.450	50.500	39.545	4,882

← NewerPage 18 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.