Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	43.100	43.150	41.800	41.950	32.850	3,276
2022-03-29	43.250	43.250	42.350	43.000	33.672	8,796
2022-03-28	43.900	43.900	42.400	43.250	33.868	10,292
2022-03-25	43.750	44.750	42.500	42.500	33.280	11,912
2022-03-24	42.050	43.500	42.050	43.300	33.907	3,684
2022-03-23	41.550	42.600	41.050	42.600	33.359	9,729
2022-03-22	41.450	42.450	40.900	41.050	32.145	3,830
2022-03-21	43.500	43.500	40.000	41.300	32.341	6,018
2022-03-18	42.950	43.000	42.400	42.400	33.202	3,134
2022-03-17	43.200	43.200	42.250	43.000	33.672	3,439
2022-03-16	42.300	43.000	42.100	42.800	33.515	4,106
2022-03-15	42.300	42.300	40.900	41.950	32.850	3,559
2022-03-14	41.800	42.300	41.500	42.000	32.889	5,214
2022-03-11	40.450	41.800	40.250	41.800	32.732	12,600
2022-03-10	39.350	41.000	39.350	40.450	31.675	10,265
2022-03-09	39.000	39.400	38.800	39.000	30.540	6,235
2022-03-08	39.400	40.400	38.100	38.950	30.500	4,755
2022-03-07	39.800	40.000	38.100	39.000	30.540	9,042
2022-03-04	40.000	40.000	38.200	39.800	31.166	14,091
2022-03-03	39.100	41.500	39.000	40.000	31.323	10,580
2022-03-02	37.800	38.500	37.000	38.250	29.952	24,040
2022-03-01	38.800	39.750	35.950	36.050	28.230	16,217
2022-02-28	37.450	38.800	37.000	38.750	30.344	10,347
2022-02-25	36.100	38.400	36.100	37.300	29.208	22,352
2022-02-24	37.500	37.800	32.700	35.450	27.760	50,489
2022-02-23	40.850	41.450	39.650	39.950	31.284	12,065
2022-02-22	38.250	41.200	37.600	40.850	31.988	11,871
2022-02-21	41.750	42.000	39.600	40.150	31.440	14,276
2022-02-18	41.750	43.000	41.500	42.100	32.967	2,576
2022-02-17	44.000	44.000	41.700	41.800	32.732	6,146
2022-02-16	43.500	44.050	42.750	43.800	34.298	3,630
2022-02-15	42.400	43.800	42.400	42.750	33.476	5,699
2022-02-14	42.800	42.800	40.150	42.500	33.280	11,055
2022-02-11	43.200	43.300	42.800	43.150	33.789	2,570
2022-02-10	43.700	43.700	43.250	43.600	34.142	2,740
2022-02-09	43.800	44.650	43.200	43.700	34.220	3,755
2022-02-08	43.100	43.800	42.500	43.550	34.103	1,483
2022-02-07	43.100	43.200	42.400	43.100	33.750	2,893
2022-02-04	43.800	43.800	42.350	43.000	33.672	7,619
2022-02-03	44.100	44.500	43.500	43.750	34.259	6,270
2022-02-02	44.750	44.750	43.400	44.250	34.651	4,835
2022-02-01	44.200	44.850	44.200	44.800	35.081	2,966
2022-01-31	44.000	44.900	43.850	44.150	34.572	4,725
2022-01-28	44.900	45.000	43.300	43.750	34.259	5,245
2022-01-27	43.250	45.700	43.250	45.000	35.238	15,660
2022-01-26	40.450	43.700	40.450	43.200	33.829	8,783
2022-01-25	40.000	41.500	40.000	40.450	31.675	19,348
2022-01-24	42.000	42.500	39.100	39.500	30.931	32,975
2022-01-21	44.300	44.350	41.500	42.800	33.515	27,252
2022-01-20	45.500	45.850	44.200	44.300	34.690	7,706
2022-01-19	46.400	46.400	44.600	45.200	35.395	26,990
2022-01-18	49.150	49.150	46.500	46.600	36.491	33,004
2022-01-17	49.850	49.850	48.650	49.150	38.488	9,517
2022-01-14	48.200	49.950	48.100	49.600	38.840	26,433
2022-01-13	50.000	52.100	47.700	49.550	38.801	93,446
2022-01-12	45.000	51.500	44.700	49.550	38.801	156,425
2022-01-11	42.950	45.450	42.900	45.000	35.238	26,493
2022-01-10	42.450	43.500	41.600	42.500	33.280	12,163
2022-01-07	42.000	42.000	40.800	41.000	32.106	5,894
2022-01-05	40.750	42.000	40.600	41.900	32.811	4,959

← NewerPage 20 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.