Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 149.60 | 150.00 | 149.20 | 150.00 | 138.43 | 1,191 |
| 2025-05-13 | 150.00 | 151.00 | 148.80 | 149.00 | 137.51 | 2,533 |
| 2025-05-12 | 149.80 | 151.80 | 149.00 | 150.00 | 138.43 | 3,229 |
| 2025-05-09 | 150.20 | 152.60 | 148.00 | 149.80 | 138.25 | 3,467 |
| 2025-05-08 | 153.20 | 153.20 | 152.00 | 152.80 | 141.02 | 987 |
| 2025-05-07 | 151.60 | 153.60 | 151.20 | 152.00 | 140.28 | 1,346 |
| 2025-05-06 | 155.20 | 155.60 | 150.00 | 152.20 | 140.46 | 6,893 |
| 2025-05-05 | 158.00 | 158.00 | 155.00 | 157.60 | 145.45 | 1,138 |
| 2025-05-02 | 157.80 | 158.60 | 155.40 | 157.00 | 144.89 | 1,123 |
| 2025-04-30 | 158.00 | 158.60 | 155.80 | 157.60 | 145.45 | 3,731 |
| 2025-04-29 | 157.00 | 158.00 | 156.40 | 158.00 | 145.82 | 2,565 |
| 2025-04-28 | 156.00 | 158.60 | 154.40 | 156.00 | 143.97 | 3,150 |
| 2025-04-25 | 153.20 | 158.00 | 152.40 | 156.00 | 143.97 | 10,152 |
| 2025-04-24 | 155.40 | 155.80 | 153.40 | 154.60 | 142.68 | 2,138 |
| 2025-04-23 | 155.00 | 156.00 | 153.00 | 154.60 | 142.68 | 2,516 |
| 2025-04-22 | 155.00 | 155.00 | 152.40 | 154.80 | 142.86 | 1,741 |
| 2025-04-17 | 150.20 | 155.00 | 150.20 | 155.00 | 143.05 | 3,169 |
| 2025-04-16 | 156.40 | 158.80 | 155.80 | 158.60 | 146.37 | 1,876 |
| 2025-04-15 | 157.00 | 157.00 | 155.00 | 156.40 | 144.34 | 724 |
| 2025-04-14 | 152.80 | 157.00 | 152.00 | 157.00 | 144.89 | 1,029 |
| 2025-04-11 | 147.00 | 151.60 | 147.00 | 151.40 | 139.73 | 2,952 |
| 2025-04-10 | 148.80 | 148.80 | 144.40 | 148.00 | 136.59 | 2,497 |
| 2025-04-09 | 145.80 | 145.80 | 140.00 | 143.00 | 131.97 | 2,663 |
| 2025-04-08 | 145.20 | 149.80 | 145.00 | 146.80 | 135.48 | 2,686 |
| 2025-04-07 | 139.80 | 147.60 | 134.00 | 147.60 | 136.22 | 4,690 |
| 2025-04-04 | 156.60 | 156.60 | 145.20 | 149.80 | 138.25 | 3,767 |
| 2025-04-03 | 155.60 | 158.20 | 152.00 | 157.80 | 145.63 | 2,834 |
| 2025-04-02 | 158.40 | 159.00 | 158.00 | 158.80 | 146.55 | 417 |
| 2025-04-01 | 159.00 | 159.00 | 157.80 | 158.60 | 146.37 | 844 |
| 2025-03-31 | 157.60 | 158.80 | 155.80 | 158.80 | 146.55 | 5,055 |
| 2025-03-28 | 155.80 | 158.60 | 153.20 | 157.80 | 145.63 | 3,990 |
| 2025-03-27 | 152.40 | 155.40 | 152.00 | 155.00 | 143.05 | 3,103 |
| 2025-03-26 | 156.00 | 156.00 | 152.40 | 152.40 | 140.65 | 1,939 |
| 2025-03-25 | 156.00 | 156.00 | 154.40 | 155.80 | 143.79 | 843 |
| 2025-03-24 | 152.80 | 157.40 | 152.80 | 156.00 | 143.97 | 1,251 |
| 2025-03-21 | 154.20 | 157.40 | 154.00 | 154.00 | 142.12 | 1,375 |
| 2025-03-20 | 156.00 | 156.00 | 154.00 | 154.20 | 142.31 | 1,560 |
| 2025-03-19 | 156.20 | 157.00 | 155.60 | 156.20 | 144.16 | 1,277 |
| 2025-03-18 | 160.40 | 160.40 | 156.40 | 156.60 | 144.52 | 2,214 |
| 2025-03-17 | 158.80 | 161.00 | 157.00 | 158.60 | 146.37 | 56,096 |
| 2025-03-14 | 159.60 | 159.60 | 155.00 | 158.80 | 146.55 | 1,561 |
| 2025-03-13 | 158.00 | 159.60 | 156.20 | 159.60 | 147.29 | 778 |
| 2025-03-12 | 156.40 | 158.80 | 156.40 | 158.00 | 145.82 | 576 |
| 2025-03-11 | 159.00 | 159.40 | 156.80 | 158.60 | 146.37 | 1,158 |
| 2025-03-10 | 159.60 | 159.60 | 155.80 | 159.00 | 146.74 | 548 |
| 2025-03-07 | 156.80 | 159.20 | 156.20 | 159.20 | 146.92 | 704 |
| 2025-03-06 | 156.20 | 157.40 | 155.20 | 156.80 | 144.71 | 1,328 |
| 2025-03-05 | 157.60 | 159.00 | 156.20 | 157.60 | 145.45 | 1,700 |
| 2025-03-04 | 159.00 | 159.00 | 153.00 | 158.00 | 145.82 | 1,721 |
| 2025-03-03 | 159.80 | 159.80 | 156.00 | 159.60 | 147.29 | 1,216 |
| 2025-02-28 | 158.20 | 160.00 | 152.00 | 160.00 | 147.66 | 3,794 |
| 2025-02-27 | 161.80 | 162.00 | 160.00 | 160.00 | 147.66 | 1,044 |
| 2025-02-26 | 161.80 | 162.40 | 160.60 | 161.80 | 149.32 | 971 |
| 2025-02-25 | 161.80 | 162.80 | 160.40 | 162.00 | 149.51 | 863 |
| 2025-02-24 | 160.00 | 163.00 | 158.60 | 160.40 | 148.03 | 6,954 |
| 2025-02-21 | 159.80 | 159.80 | 158.60 | 159.80 | 147.48 | 1,048 |
| 2025-02-20 | 154.80 | 159.80 | 154.80 | 159.80 | 147.48 | 1,787 |
| 2025-02-19 | 159.80 | 160.00 | 158.20 | 158.20 | 146.00 | 62,375 |
| 2025-02-18 | 158.40 | 160.00 | 156.20 | 159.20 | 146.92 | 2,801 |
| 2025-02-17 | 156.00 | 157.40 | 154.20 | 157.40 | 145.26 | 1,750 |
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.