Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	51.000	51.100	50.100	50.500	39.545	2,930
2022-06-27	49.000	50.500	48.900	50.000	39.153	3,281
2022-06-24	49.900	49.900	48.550	48.800	38.214	2,704
2022-06-23	49.200	50.500	48.550	49.550	38.801	4,150
2022-06-22	50.500	50.500	48.100	49.650	38.879	8,421
2022-06-21	51.200	51.900	49.500	50.000	39.153	14,231
2022-06-20	48.450	52.500	48.050	51.100	40.015	16,088
2022-06-17	46.900	48.400	46.000	48.400	37.900	5,483
2022-06-15	47.100	47.750	45.500	47.000	36.804	8,740
2022-06-14	46.500	48.050	46.250	47.500	37.196	6,716
2022-06-13	47.900	48.000	45.250	46.500	36.413	15,013
2022-06-10	50.900	50.900	48.450	48.500	37.979	17,980
2022-06-09	50.500	51.400	49.900	51.000	39.936	7,844
2022-06-08	52.000	52.000	51.000	51.400	40.250	3,441
2022-06-07	52.400	52.400	51.000	51.400	40.250	3,924
2022-06-06	52.000	52.500	51.900	52.300	40.954	4,563
2022-06-03	51.500	51.900	50.800	51.900	40.641	3,296
2022-06-02	52.400	52.400	49.900	52.000	40.720	20,823
2022-06-01	53.700	53.700	52.000	52.300	40.954	6,018
2022-05-31	54.000	54.200	51.000	52.800	41.346	23,531
2022-05-30	52.000	53.700	52.000	53.000	41.503	22,515
2022-05-27	51.500	52.000	51.000	51.800	40.563	16,093
2022-05-26	51.500	51.800	50.400	51.500	40.328	5,936
2022-05-25	50.700	51.000	49.500	51.000	39.936	59,998
2022-05-24	50.900	51.900	49.900	50.800	39.780	41,356
2022-05-23	49.800	50.300	49.350	50.100	39.232	10,613
2022-05-20	49.900	50.200	49.250	49.750	38.958	8,000
2022-05-19	47.950	50.400	47.800	50.000	39.153	57,560
2022-05-18	47.150	49.000	46.900	48.800	38.214	22,361
2022-05-17	46.650	48.000	46.200	47.600	37.274	10,478
2022-05-16	45.950	46.550	45.700	46.550	36.452	3,652
2022-05-13	45.000	45.900	44.500	45.850	35.904	6,224
2022-05-12	45.000	45.000	44.000	44.750	35.042	4,574
2022-05-11	44.100	45.000	43.600	44.700	35.003	5,098
2022-05-10	44.150	44.400	43.600	44.100	34.533	3,244
2022-05-09	44.900	45.550	44.000	44.150	34.572	6,292
2022-05-06	45.050	45.950	43.500	45.000	35.238	10,272
2022-05-05	45.650	47.100	45.500	45.500	35.630	4,448
2022-05-04	45.150	45.750	45.000	45.200	35.395	2,722
2022-05-02	46.200	46.250	44.800	45.150	35.356	4,031
2022-04-29	45.850	47.500	45.850	47.000	36.804	6,435
2022-04-28	46.600	47.500	45.350	47.000	36.804	9,930
2022-04-27	46.150	46.900	45.500	46.600	36.491	4,734
2022-04-26	48.200	48.200	46.500	46.500	36.413	2,730
2022-04-25	46.900	48.250	45.600	48.000	37.587	19,715
2022-04-22	46.900	47.500	45.100	47.000	36.804	19,819
2022-04-21	47.950	47.950	46.800	46.800	36.648	10,596
2022-04-20	47.150	47.800	47.150	47.800	37.431	12,760
2022-04-19	46.500	47.450	46.500	47.450	37.157	14,347
2022-04-14	46.550	47.450	46.550	46.800	36.648	11,481
2022-04-13	45.800	46.750	45.800	46.550	36.452	8,508
2022-04-12	45.250	46.400	45.000	46.350	36.295	19,399
2022-04-11	44.600	45.400	44.500	45.200	35.395	5,905
2022-04-08	45.600	46.500	44.500	45.000	35.238	24,886
2022-04-07	45.050	46.550	44.050	45.100	35.316	10,173
2022-04-06	42.400	45.050	42.300	45.000	35.238	24,909
2022-04-05	42.950	42.950	41.700	42.000	32.889	21,682
2022-04-04	44.200	45.000	42.000	42.400	33.202	47,840
2022-04-01	41.950	41.950	40.550	41.200	32.262	8,288
2022-03-31	41.750	42.950	41.050	41.950	32.850	6,860

← NewerPage 19 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.