Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	156.20	157.80	155.00	157.40	151.37	3,567
2026-04-28	154.40	156.40	154.20	156.20	150.22	3,270
2026-04-27	156.40	157.00	153.00	154.40	148.49	4,518
2026-04-24	154.20	156.00	154.00	156.00	150.03	3,619
2026-04-23	155.00	156.80	152.80	155.00	149.07	11,943
2026-04-22	154.20	155.00	151.80	155.00	149.07	6,138
2026-04-21	153.20	153.80	152.20	153.60	147.72	5,916
2026-04-20	152.60	153.40	150.00	153.20	147.34	4,805
2026-04-17	149.20	153.40	149.00	152.00	146.18	8,547
2026-04-16	148.60	149.40	146.00	149.00	143.30	2,151
2026-04-15	149.40	149.40	147.40	148.80	143.10	2,220
2026-04-14	149.60	149.60	147.00	149.40	143.68	1,946
2026-04-13	146.60	150.00	146.00	149.60	143.87	6,275
2026-04-10	146.00	146.00	142.20	145.60	140.03	2,586
2026-04-09	146.40	146.40	143.60	145.80	140.22	2,765
2026-04-08	142.20	146.80	142.00	146.80	141.18	7,703
2026-04-07	150.40	150.60	147.20	148.40	142.72	2,711
2026-04-02	145.00	151.00	143.20	150.40	144.64	8,342
2026-04-01	140.40	150.00	140.00	149.80	144.07	8,883
2026-03-31	139.60	144.00	135.20	143.80	138.30	2,945
2026-03-30	139.40	139.60	131.00	139.60	134.26	4,049
2026-03-27	141.60	142.00	136.20	139.60	134.26	3,481
2026-03-26	147.00	147.40	140.20	141.80	136.37	3,682
2026-03-25	145.00	147.00	143.00	147.00	141.37	2,591
2026-03-24	143.00	146.00	140.80	145.00	139.45	2,150
2026-03-23	147.40	147.40	136.20	143.60	138.10	6,023
2026-03-20	147.60	148.80	142.60	147.40	141.76	4,915
2026-03-19	147.40	147.80	143.20	147.60	141.95	3,096
2026-03-18	149.00	149.00	146.60	147.60	141.95	1,689
2026-03-17	142.40	149.00	142.40	149.00	143.30	13,107
2026-03-16	146.60	147.80	141.20	144.60	139.06	6,084
2026-03-13	144.00	144.80	138.00	144.80	139.26	3,534
2026-03-12	146.20	146.20	142.40	144.00	138.49	1,889
2026-03-11	142.60	147.00	141.40	146.00	140.41	3,927
2026-03-10	152.40	152.60	142.40	144.40	138.87	10,947
2026-03-09	151.00	153.00	145.80	152.40	146.57	12,719
2026-03-06	151.00	151.00	140.60	149.60	143.87	5,908
2026-03-05	148.00	154.00	146.20	151.00	145.22	9,881
2026-03-04	141.20	148.00	141.20	148.00	142.33	10,382
2026-03-03	143.00	144.40	139.00	141.00	135.60	30,454
2026-03-02	134.40	143.00	134.00	139.40	134.06	22,881
2026-02-27	133.00	134.00	132.60	134.00	128.87	1,765
2026-02-26	133.60	134.00	132.20	133.20	128.10	794
2026-02-25	131.00	134.00	130.20	134.00	128.87	6,592
2026-02-24	129.60	130.00	127.40	129.60	124.64	4,796
2026-02-23	129.00	129.80	128.00	129.60	124.64	2,574
2026-02-20	127.80	129.00	127.20	128.80	123.87	3,131
2026-02-19	130.00	130.00	127.60	127.60	122.72	1,935
2026-02-18	129.60	129.80	128.40	129.60	124.64	1,874
2026-02-17	131.20	131.20	128.20	128.20	123.29	1,286
2026-02-16	129.80	131.20	129.00	131.00	125.99	1,471
2026-02-13	131.20	131.20	128.40	130.20	125.22	2,441
2026-02-12	131.00	131.40	130.00	131.20	126.18	1,845
2026-02-11	130.20	131.00	128.60	131.00	125.99	1,847
2026-02-10	129.60	131.00	129.60	130.40	125.41	2,827
2026-02-09	132.00	132.00	128.00	129.60	124.64	3,208
2026-02-06	130.60	130.80	125.20	129.00	124.06	3,562
2026-02-05	129.00	130.60	128.00	130.60	125.60	4,092
2026-02-04	132.60	133.60	130.80	132.60	127.52	1,877
2026-02-03	133.80	134.00	131.40	132.80	127.72	1,037

← NewerPage 3 of 5 · 249 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.