Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	131.00	131.00	129.60	130.60	125.60	1,506
2025-10-30	126.80	132.00	125.60	130.20	125.22	14,393
2025-10-29	130.00	130.00	123.20	125.80	120.98	3,926
2025-10-28	129.80	133.20	127.80	128.00	123.10	4,194
2025-10-27	125.60	129.80	125.60	129.40	124.45	7,124
2025-10-24	124.00	127.00	123.00	123.60	118.87	6,994
2025-10-23	125.00	125.60	122.20	123.80	119.06	3,500
2025-10-22	125.80	126.00	124.40	124.60	119.83	2,177
2025-10-21	127.20	127.20	124.00	125.80	120.98	3,995
2025-10-20	128.00	128.00	126.00	127.20	122.33	2,942
2025-10-17	124.60	127.00	123.60	127.00	122.14	2,090
2025-10-16	125.80	127.00	121.40	124.60	119.83	4,391
2025-10-15	133.60	133.60	123.40	125.40	120.60	5,558
2025-10-14	134.80	134.80	130.80	131.80	126.75	1,360
2025-10-13	134.40	136.00	129.00	134.00	128.87	2,294
2025-10-10	134.40	135.00	134.40	135.00	129.83	2,862
2025-10-09	136.80	136.80	133.40	134.20	129.06	2,667
2025-10-08	136.80	137.20	134.40	135.80	130.60	1,934
2025-10-07	137.00	137.20	133.80	136.80	131.56	3,054
2025-10-06	138.60	138.80	133.60	137.20	131.95	4,763
2025-10-03	140.40	140.40	137.40	138.00	132.72	1,217
2025-10-02	139.80	140.00	137.60	138.80	133.49	935
2025-10-01	138.20	139.00	137.20	138.80	133.49	1,813
2025-09-30	139.00	140.00	138.20	138.20	132.91	913
2025-09-29	140.40	140.40	137.80	138.60	133.29	1,003
2025-09-26	138.80	140.40	137.40	137.80	132.53	1,668
2025-09-25	138.60	141.00	138.00	138.80	133.49	1,614
2025-09-24	139.20	141.40	137.20	139.00	133.68	3,731
2025-09-23	141.80	141.80	138.20	139.40	134.06	2,159
2025-09-22	140.40	140.60	138.20	139.80	134.45	4,489
2025-09-19	141.80	143.40	139.00	140.60	135.22	5,826
2025-09-18	142.00	144.00	140.60	141.80	136.37	1,174
2025-09-17	145.00	145.00	140.00	142.00	136.56	1,763
2025-09-16	148.20	148.20	143.00	143.00	137.53	1,723
2025-09-15	146.00	149.00	143.80	147.00	141.37	4,306
2025-09-12	147.00	148.00	143.80	146.00	140.41	5,536
2025-09-11	141.00	145.00	140.60	145.00	139.45	4,757
2025-09-10	140.40	141.60	138.00	140.20	134.83	3,534
2025-09-09	140.00	141.00	140.00	140.80	135.41	1,316
2025-09-08	139.80	140.60	139.00	140.40	135.03	5,400
2025-09-05	139.80	140.00	138.40	139.40	134.06	1,343
2025-09-04	139.80	140.40	138.40	139.20	133.87	1,010
2025-09-03	140.00	141.00	138.80	139.00	133.68	2,294
2025-09-02	140.80	140.80	138.00	140.00	134.64	955
2025-09-01	140.00	140.60	137.60	140.00	134.64	1,453
2025-08-29	140.60	144.60	138.80	139.40	134.06	1,571
2025-08-28	139.60	141.00	139.60	140.60	135.22	755
2025-08-27	143.20	143.20	139.20	141.40	135.99	1,740
2025-08-26	139.20	140.60	138.00	140.60	135.22	2,230
2025-08-25	141.00	141.60	137.40	139.40	134.06	2,336
2025-08-22	144.80	145.00	140.20	141.60	136.18	2,714
2025-08-21	143.00	144.80	142.00	144.80	139.26	597
2025-08-20	145.40	145.40	142.00	143.00	137.53	1,801
2025-08-19	146.80	146.80	143.20	145.40	139.83	970
2025-08-18	145.00	147.20	143.40	146.80	141.18	3,132
2025-08-14	147.40	147.40	144.20	147.00	141.37	572
2025-08-13	145.80	147.40	144.80	147.40	141.76	1,481
2025-08-12	145.60	147.60	144.80	146.80	141.18	578
2025-08-11	143.00	145.80	141.60	145.00	139.45	3,413
2025-08-08	144.60	145.00	143.00	145.00	139.45	2,029

← NewerPage 5 of 21 · 1,254 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.