Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 149.00 | 149.40 | 146.00 | 148.80 | 143.10 | 1,440 |
| 2025-08-06 | 149.20 | 149.80 | 146.40 | 149.00 | 143.30 | 728 |
| 2025-08-05 | 149.80 | 150.00 | 146.80 | 148.80 | 143.10 | 787 |
| 2025-08-04 | 146.20 | 149.20 | 146.20 | 149.20 | 143.49 | 941 |
| 2025-08-01 | 151.20 | 151.20 | 146.00 | 146.00 | 140.41 | 2,210 |
| 2025-07-31 | 152.60 | 152.60 | 150.00 | 151.00 | 145.22 | 766 |
| 2025-07-30 | 153.60 | 153.60 | 149.00 | 152.80 | 146.95 | 3,342 |
| 2025-07-29 | 150.00 | 151.80 | 147.60 | 151.80 | 145.99 | 2,867 |
| 2025-07-28 | 152.60 | 153.80 | 146.20 | 151.00 | 145.22 | 8,194 |
| 2025-07-25 | 154.80 | 155.00 | 149.20 | 152.60 | 146.76 | 10,674 |
| 2025-07-24 | 140.60 | 154.60 | 140.60 | 153.40 | 147.53 | 24,339 |
| 2025-07-23 | 140.00 | 140.80 | 139.20 | 140.60 | 135.22 | 495 |
| 2025-07-22 | 139.80 | 140.80 | 137.00 | 138.00 | 132.72 | 2,298 |
| 2025-07-21 | 136.60 | 139.80 | 136.00 | 139.00 | 133.68 | 1,348 |
| 2025-07-18 | 135.40 | 136.60 | 135.20 | 136.60 | 131.37 | 1,476 |
| 2025-07-17 | 135.20 | 136.60 | 134.20 | 136.40 | 131.18 | 2,295 |
| 2025-07-16 | 136.20 | 137.60 | 134.20 | 136.00 | 130.79 | 3,201 |
| 2025-07-15 | 140.20 | 141.40 | 137.80 | 137.80 | 132.53 | 1,828 |
| 2025-07-14 | 141.00 | 142.00 | 140.00 | 140.00 | 134.64 | 1,390 |
| 2025-07-11 | 141.60 | 141.60 | 140.00 | 141.20 | 135.79 | 635 |
| 2025-07-10 | 142.20 | 142.80 | 140.00 | 141.60 | 136.18 | 1,175 |
| 2025-07-09 | 142.00 | 142.00 | 141.60 | 141.80 | 136.37 | 877 |
| 2025-07-08 | 141.40 | 142.00 | 141.40 | 142.00 | 136.56 | 734 |
| 2025-07-07 | 143.00 | 143.00 | 141.20 | 141.40 | 135.99 | 2,899 |
| 2025-07-04 | 143.60 | 143.80 | 142.40 | 143.40 | 137.91 | 311 |
| 2025-07-03 | 143.00 | 145.80 | 143.00 | 144.00 | 138.49 | 729 |
| 2025-07-02 | 143.00 | 144.00 | 142.00 | 143.00 | 137.53 | 639 |
| 2025-07-01 | 142.00 | 144.00 | 141.20 | 143.00 | 137.53 | 956 |
| 2025-06-30 | 142.20 | 143.60 | 140.80 | 142.40 | 136.95 | 1,778 |
| 2025-06-27 | 142.00 | 143.60 | 140.60 | 143.60 | 138.10 | 2,320 |
| 2025-06-26 | 142.60 | 142.60 | 140.40 | 142.00 | 136.56 | 1,507 |
| 2025-06-25 | 140.00 | 143.00 | 140.00 | 142.40 | 136.95 | 461 |
| 2025-06-24 | 142.80 | 142.80 | 141.00 | 141.00 | 135.60 | 795 |
| 2025-06-23 | 144.20 | 144.20 | 140.00 | 142.80 | 137.33 | 6,171 |
| 2025-06-20 | 144.00 | 145.60 | 143.60 | 144.80 | 139.26 | 3,329 |
| 2025-06-18 | 144.20 | 144.40 | 143.00 | 144.00 | 138.49 | 718 |
| 2025-06-17 | 144.60 | 144.80 | 137.40 | 144.20 | 138.68 | 926 |
| 2025-06-16 | 144.80 | 144.80 | 141.00 | 144.60 | 139.06 | 2,304 |
| 2025-06-13 | 144.60 | 144.60 | 141.40 | 144.00 | 138.49 | 1,374 |
| 2025-06-12 | 148.80 | 148.80 | 147.60 | 148.60 | 137.14 | 1,748 |
| 2025-06-11 | 148.80 | 148.80 | 147.60 | 148.00 | 136.59 | 665 |
| 2025-06-10 | 148.00 | 148.80 | 148.00 | 148.80 | 137.33 | 1,501 |
| 2025-06-09 | 149.20 | 149.20 | 147.60 | 148.80 | 137.33 | 435 |
| 2025-06-06 | 148.00 | 149.20 | 146.00 | 149.20 | 137.70 | 1,961 |
| 2025-06-05 | 150.20 | 150.20 | 148.00 | 150.00 | 138.43 | 1,533 |
| 2025-06-04 | 154.80 | 154.80 | 147.80 | 150.20 | 138.62 | 1,937 |
| 2025-06-03 | 150.00 | 151.60 | 147.60 | 151.20 | 139.54 | 798 |
| 2025-06-02 | 151.20 | 153.00 | 148.20 | 149.40 | 137.88 | 1,221 |
| 2025-05-30 | 151.60 | 153.00 | 150.00 | 151.40 | 139.73 | 1,991 |
| 2025-05-29 | 150.00 | 150.20 | 148.20 | 150.20 | 138.62 | 1,753 |
| 2025-05-28 | 150.00 | 150.20 | 147.40 | 150.00 | 138.43 | 1,851 |
| 2025-05-27 | 149.00 | 149.00 | 147.60 | 149.00 | 137.51 | 2,539 |
| 2025-05-26 | 146.00 | 149.00 | 146.00 | 149.00 | 137.51 | 1,819 |
| 2025-05-23 | 147.40 | 150.00 | 145.80 | 146.00 | 134.74 | 2,311 |
| 2025-05-22 | 147.60 | 147.60 | 147.20 | 147.20 | 135.85 | 349 |
| 2025-05-21 | 147.60 | 148.00 | 146.20 | 147.60 | 136.22 | 1,729 |
| 2025-05-20 | 145.60 | 147.00 | 145.40 | 146.80 | 135.48 | 1,415 |
| 2025-05-19 | 147.00 | 147.00 | 145.20 | 146.00 | 134.74 | 2,549 |
| 2025-05-16 | 150.20 | 151.40 | 148.00 | 149.80 | 138.25 | 6,847 |
| 2025-05-15 | 151.40 | 151.40 | 149.40 | 150.40 | 138.80 | 1,352 |
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.