Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	168.80	169.00	167.80	168.80	168.80	2,073
2026-07-24	166.00	168.00	162.60	167.80	167.80	2,320
2026-07-23	167.60	168.00	164.40	168.00	168.00	1,675
2026-07-22	164.80	167.80	162.40	167.80	167.80	2,454
2026-07-21	167.40	167.60	163.40	164.80	164.80	1,394
2026-07-20	167.20	167.60	166.00	167.60	167.60	1,189
2026-07-17	166.20	167.60	163.40	165.80	165.80	1,547
2026-07-16	168.00	168.80	164.20	167.60	167.60	4,704
2026-07-15	174.80	174.80	171.00	172.00	172.00	2,087
2026-07-14	173.20	175.40	171.20	174.40	174.40	4,340
2026-07-13	169.00	173.80	165.20	173.20	173.20	13,297
2026-07-10	173.00	173.80	171.40	173.00	173.00	1,677
2026-07-09	173.20	173.80	169.40	172.60	172.60	3,014
2026-07-08	172.00	173.60	169.20	172.00	172.00	2,397
2026-07-07	172.00	172.80	169.20	172.00	172.00	1,451
2026-07-06	175.60	175.80	169.80	172.00	172.00	1,908
2026-07-03	175.20	177.00	170.40	175.60	175.60	5,807
2026-07-02	166.80	175.00	165.00	175.00	175.00	26,833
2026-07-01	165.60	171.00	164.20	169.80	163.30	11,567
2026-06-30	161.80	165.60	161.20	165.20	158.88	3,184
2026-06-29	159.60	162.00	159.40	161.00	154.84	1,950
2026-06-26	155.00	161.00	155.00	159.00	152.91	3,540
2026-06-25	159.00	159.00	153.00	154.80	148.87	3,639
2026-06-24	155.00	157.40	151.00	157.40	151.37	1,205
2026-06-23	153.80	158.80	151.60	152.20	146.37	2,499
2026-06-22	153.00	154.60	151.60	153.80	147.91	2,863
2026-06-19	152.00	155.00	151.00	154.00	148.10	1,136
2026-06-18	154.00	154.00	151.00	152.00	146.18	4,230
2026-06-17	155.20	157.80	153.00	154.00	148.10	3,613
2026-06-16	158.20	159.20	153.20	155.40	149.45	3,973
2026-06-15	161.40	163.00	158.20	158.20	152.14	2,774
2026-06-12	160.80	163.00	159.60	160.40	154.26	2,747
2026-06-11	165.00	166.00	160.00	160.00	153.88	1,879
2026-06-10	162.40	163.00	161.00	163.00	156.76	743
2026-06-09	164.00	164.00	161.00	162.40	156.18	4,178
2026-06-08	161.00	164.40	158.60	164.00	157.72	1,514
2026-06-05	167.40	167.40	162.60	165.20	158.88	1,323
2026-06-03	170.60	170.60	164.60	167.40	160.99	2,220
2026-06-02	165.20	171.00	165.20	170.80	164.26	8,198
2026-06-01	162.60	168.20	160.40	168.20	161.76	14,513
2026-05-29	155.00	163.80	154.40	163.80	157.53	7,225
2026-05-28	158.40	158.40	151.00	155.20	149.26	4,639
2026-05-27	165.00	165.00	156.00	156.80	150.80	4,031
2026-05-26	161.60	165.00	160.80	163.00	156.76	2,327
2026-05-25	158.20	161.20	158.20	161.20	155.03	2,543
2026-05-22	156.20	159.20	155.20	158.00	151.95	1,872
2026-05-21	156.00	158.00	152.20	156.20	150.22	7,458
2026-05-20	162.00	164.80	155.60	156.40	150.41	12,539
2026-05-19	170.20	170.60	164.00	168.80	162.34	2,574
2026-05-18	168.00	170.80	160.60	170.60	164.07	4,631
2026-05-15	170.00	170.00	166.40	168.60	162.15	2,496
2026-05-14	170.60	171.40	166.40	171.40	164.84	5,219
2026-05-13	172.00	174.00	170.80	171.20	164.65	5,986
2026-05-12	170.00	173.80	163.40	172.00	165.42	20,780
2026-05-11	167.00	169.00	166.60	168.80	162.34	3,670
2026-05-08	163.60	166.80	162.40	166.80	160.41	6,497
2026-05-07	158.00	163.60	157.00	163.40	157.15	6,161
2026-05-06	160.00	163.40	155.00	157.60	151.57	14,220
2026-05-05	159.00	159.20	158.00	159.20	153.11	2,969
2026-05-04	157.60	159.00	157.00	159.00	152.91	4,467

← NewerPage 2 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.