Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	133.80	134.00	131.40	132.80	127.72	1,037
2026-02-02	133.80	134.60	126.60	131.80	126.75	11,850
2026-01-30	135.00	135.80	133.40	135.80	130.60	2,841
2026-01-29	135.80	135.80	134.00	135.00	129.83	3,146
2026-01-28	135.20	135.40	133.60	135.00	129.83	10,115
2026-01-27	134.60	135.80	132.40	135.20	130.02	1,256
2026-01-26	132.80	134.60	131.60	134.60	129.45	1,482
2026-01-23	133.80	133.80	131.60	132.80	127.72	1,961
2026-01-22	132.20	134.60	132.00	133.80	128.68	3,256
2026-01-21	132.80	134.40	131.00	132.80	127.72	774
2026-01-20	133.20	134.00	129.80	132.00	126.95	2,370
2026-01-19	135.00	135.00	132.80	134.00	128.87	1,696
2026-01-16	135.00	135.00	133.00	135.00	129.83	2,000
2026-01-15	138.20	138.40	132.20	135.00	129.83	4,228
2026-01-14	137.80	138.60	130.00	138.60	133.29	5,256
2026-01-13	138.00	138.40	137.00	137.80	132.53	1,747
2026-01-12	138.60	139.00	136.60	138.00	132.72	3,225
2026-01-09	135.20	139.20	135.20	138.60	133.29	8,648
2026-01-08	132.80	136.00	130.60	134.80	129.64	14,771
2026-01-07	133.00	133.00	130.20	132.80	127.72	6,272
2026-01-05	133.40	133.40	130.00	132.80	127.72	2,548
2026-01-02	130.00	133.40	127.40	133.40	128.29	3,332
2025-12-30	128.00	130.00	126.80	130.00	125.02	2,266
2025-12-29	127.00	127.80	126.80	127.80	122.91	2,188
2025-12-23	126.20	127.80	125.00	127.00	122.14	3,000
2025-12-22	127.00	127.80	125.40	126.20	121.37	2,260
2025-12-19	129.20	129.20	125.00	125.00	120.22	1,834
2025-12-18	128.60	129.00	125.60	129.00	124.06	2,373
2025-12-17	132.20	132.20	127.40	129.00	124.06	2,253
2025-12-16	129.40	132.40	128.80	132.40	127.33	2,383
2025-12-15	131.00	132.60	128.20	132.60	127.52	2,359
2025-12-12	132.80	132.80	130.00	131.20	126.18	1,529
2025-12-11	133.40	133.40	130.00	132.60	127.52	1,283
2025-12-10	133.60	133.80	132.00	133.40	128.29	975
2025-12-09	133.40	134.00	131.00	133.80	128.68	2,024
2025-12-08	133.00	133.60	127.60	133.60	128.49	2,662
2025-12-05	133.80	133.80	131.00	133.00	127.91	2,181
2025-12-04	132.00	134.20	132.00	133.00	127.91	4,430
2025-12-03	129.00	131.60	129.00	131.40	126.37	3,144
2025-12-02	128.20	129.80	125.00	129.80	124.83	1,847
2025-12-01	126.00	128.00	124.40	128.00	123.10	3,244
2025-11-28	125.40	125.80	124.80	125.60	120.79	700
2025-11-27	125.00	125.80	124.20	125.40	120.60	1,334
2025-11-26	125.40	125.40	124.00	125.00	120.22	892
2025-11-25	127.80	127.80	123.60	125.40	120.60	2,100
2025-11-24	125.60	127.80	123.80	127.80	122.91	1,585
2025-11-21	127.80	127.80	124.00	125.80	120.98	2,239
2025-11-20	126.00	129.00	126.00	128.00	123.10	2,265
2025-11-19	125.40	126.80	125.00	126.00	121.18	1,490
2025-11-18	128.80	128.80	125.00	125.20	120.41	1,225
2025-11-17	129.00	129.00	127.80	128.80	123.87	359
2025-11-14	130.80	130.80	127.00	130.00	125.02	1,333
2025-11-13	132.00	132.00	129.20	131.20	126.18	813
2025-11-12	132.40	132.40	130.20	132.20	127.14	851
2025-11-10	129.80	132.80	128.00	132.40	127.33	2,298
2025-11-07	125.40	130.40	125.00	129.40	124.45	2,558
2025-11-06	128.20	128.60	126.40	127.20	122.33	1,876
2025-11-05	128.60	128.60	125.00	126.80	121.95	2,099
2025-11-04	131.80	131.80	127.20	128.60	123.68	2,834
2025-11-03	130.20	131.60	130.00	131.60	126.56	4,755

← NewerPage 4 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.