Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	40.400	40.600	40.000	40.500	31.714	4,949
2022-01-03	39.600	40.650	39.600	39.800	31.166	7,572
2021-12-30	40.200	40.300	39.100	39.900	31.244	9,431
2021-12-29	37.250	40.300	37.250	40.300	31.558	11,719
2021-12-28	37.200	38.100	36.650	37.150	29.091	20,779
2021-12-27	37.100	37.700	36.350	37.700	29.522	24,663
2021-12-23	37.350	37.500	37.000	37.400	29.287	11,971
2021-12-22	37.550	37.600	37.000	37.400	29.287	11,102
2021-12-21	37.700	38.300	37.450	37.600	29.443	14,210
2021-12-20	39.450	39.700	37.400	38.200	29.913	20,295
2021-12-17	40.250	40.250	39.750	40.250	31.518	3,456
2021-12-16	40.300	40.350	39.750	40.350	31.597	4,426
2021-12-15	40.400	40.400	39.500	40.000	31.323	8,496
2021-12-14	41.450	41.500	40.000	40.550	31.753	6,542
2021-12-13	40.900	42.100	40.500	41.050	32.145	8,551
2021-12-10	40.650	41.000	40.350	41.000	32.106	4,101
2021-12-09	40.850	40.850	39.900	40.700	31.871	9,377
2021-12-08	41.550	41.550	39.750	40.850	31.988	9,973
2021-12-07	40.750	41.600	40.600	41.000	32.106	5,276
2021-12-06	40.400	40.950	40.400	40.750	31.910	1,252
2021-12-03	41.700	41.900	40.250	41.000	32.106	6,883
2021-12-02	42.400	42.400	41.000	41.600	32.576	3,753
2021-12-01	41.000	43.050	41.000	42.400	33.202	7,624
2021-11-30	41.400	41.800	40.200	41.600	32.576	5,504
2021-11-29	41.500	42.800	39.850	41.350	32.380	10,844
2021-11-26	42.800	43.250	39.400	41.600	32.576	20,703
2021-11-25	43.500	43.750	42.800	43.500	34.063	6,211
2021-11-24	42.400	43.550	42.000	42.850	33.554	5,118
2021-11-23	42.250	42.850	40.600	42.400	33.202	6,405
2021-11-22	41.200	42.250	38.850	42.250	33.085	25,105
2021-11-19	42.000	43.000	40.900	41.850	32.771	10,738
2021-11-18	43.000	43.350	41.550	42.000	32.889	10,690
2021-11-17	42.700	44.000	42.200	43.700	34.220	22,738
2021-11-16	43.000	43.000	40.450	42.000	32.889	48,718
2021-11-15	47.100	47.100	43.550	43.550	34.103	20,563
2021-11-12	46.800	47.750	45.050	47.500	37.196	31,746
2021-11-10	47.650	48.200	46.500	47.900	37.509	14,386
2021-11-09	49.450	49.450	45.800	49.000	38.370	59,119
2021-11-08	50.000	50.400	49.250	50.000	39.153	3,701
2021-11-05	50.000	50.000	49.300	50.000	39.153	2,625
2021-11-04	49.450	50.100	49.450	49.600	38.840	2,933
2021-11-03	50.000	50.300	49.350	50.000	39.153	11,264
2021-11-02	50.100	50.600	49.600	49.900	39.075	3,035
2021-10-29	50.500	50.700	50.000	50.300	39.388	4,946
2021-10-28	50.500	50.900	50.000	50.500	39.545	6,055
2021-10-27	50.200	50.800	50.000	50.600	39.623	25,595
2021-10-26	49.400	50.100	48.800	50.000	39.153	13,986
2021-10-25	49.600	50.000	48.800	49.400	38.684	4,434
2021-10-22	49.150	50.100	49.100	49.600	38.840	9,656
2021-10-21	49.350	49.900	49.150	49.900	39.075	2,421
2021-10-20	50.000	50.100	49.200	50.000	39.153	5,831

← NewerPage 21 of 21 · 1,251 trading days

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.