Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 155.00 | 157.60 | 154.80 | 155.80 | 143.79 | 20,825 |
| 2025-02-13 | 157.80 | 159.40 | 154.20 | 155.80 | 143.79 | 1,319 |
| 2025-02-12 | 159.80 | 160.00 | 155.80 | 157.80 | 145.63 | 1,244 |
| 2025-02-11 | 159.60 | 159.80 | 158.40 | 159.80 | 147.48 | 930 |
| 2025-02-10 | 159.80 | 160.00 | 153.80 | 158.40 | 146.19 | 22,890 |
| 2025-02-07 | 158.20 | 160.00 | 158.00 | 159.60 | 147.29 | 1,187 |
| 2025-02-06 | 160.40 | 160.40 | 158.20 | 159.00 | 146.74 | 1,958 |
| 2025-02-05 | 160.40 | 160.40 | 151.00 | 160.00 | 147.66 | 3,262 |
| 2025-02-04 | 156.80 | 160.20 | 156.40 | 160.20 | 147.85 | 7,880 |
| 2025-02-03 | 153.80 | 156.00 | 150.00 | 156.00 | 143.97 | 3,438 |
| 2025-01-31 | 155.00 | 155.00 | 152.60 | 154.00 | 142.12 | 2,473 |
| 2025-01-30 | 154.00 | 155.00 | 153.60 | 155.00 | 143.05 | 948 |
| 2025-01-29 | 155.00 | 155.00 | 153.40 | 154.00 | 142.12 | 2,299 |
| 2025-01-28 | 151.60 | 155.00 | 151.20 | 155.00 | 143.05 | 5,595 |
| 2025-01-27 | 152.00 | 152.20 | 149.00 | 151.60 | 139.91 | 1,396 |
| 2025-01-24 | 148.80 | 152.20 | 148.40 | 151.60 | 139.91 | 5,991 |
| 2025-01-23 | 148.00 | 149.00 | 147.60 | 149.00 | 137.51 | 2,325 |
| 2025-01-22 | 146.80 | 147.80 | 146.80 | 147.60 | 136.22 | 2,390 |
| 2025-01-21 | 148.00 | 148.00 | 144.40 | 146.00 | 134.74 | 3,143 |
| 2025-01-20 | 147.00 | 147.60 | 146.80 | 147.00 | 135.66 | 3,024 |
| 2025-01-17 | 147.80 | 148.60 | 146.80 | 146.80 | 135.48 | 2,791 |
| 2025-01-16 | 148.00 | 148.00 | 146.60 | 147.80 | 136.40 | 877 |
| 2025-01-15 | 146.00 | 148.00 | 146.00 | 148.00 | 136.59 | 196 |
| 2025-01-14 | 147.00 | 148.00 | 144.60 | 146.00 | 134.74 | 2,026 |
| 2025-01-13 | 148.60 | 148.60 | 144.40 | 147.00 | 135.66 | 871 |
| 2025-01-10 | 148.20 | 148.40 | 147.20 | 147.40 | 136.03 | 353 |
| 2025-01-09 | 148.60 | 148.60 | 147.00 | 148.00 | 136.59 | 654 |
| 2025-01-08 | 149.00 | 149.00 | 148.00 | 148.60 | 137.14 | 463 |
| 2025-01-07 | 150.40 | 154.00 | 148.00 | 149.00 | 137.51 | 5,114 |
| 2025-01-03 | 144.80 | 149.00 | 142.20 | 149.00 | 137.51 | 4,224 |
| 2025-01-02 | 143.40 | 145.40 | 143.00 | 144.80 | 133.63 | 1,786 |
| 2024-12-30 | 143.00 | 145.20 | 141.80 | 143.60 | 132.53 | 1,696 |
| 2024-12-27 | 143.00 | 145.80 | 142.40 | 145.00 | 133.82 | 2,071 |
| 2024-12-23 | 145.00 | 145.20 | 142.00 | 143.40 | 132.34 | 2,327 |
| 2024-12-20 | 144.40 | 145.00 | 142.00 | 145.00 | 133.82 | 1,886 |
| 2024-12-19 | 145.00 | 145.00 | 143.20 | 145.00 | 133.82 | 3,658 |
| 2024-12-18 | 141.40 | 145.60 | 141.40 | 145.00 | 133.82 | 940 |
| 2024-12-17 | 145.00 | 145.80 | 137.40 | 144.80 | 133.63 | 5,682 |
| 2024-12-16 | 146.00 | 146.60 | 143.00 | 145.40 | 134.19 | 1,052 |
| 2024-12-13 | 141.60 | 146.00 | 141.60 | 146.00 | 134.74 | 5,107 |
| 2024-12-12 | 139.60 | 141.20 | 139.60 | 141.20 | 130.31 | 3,480 |
| 2024-12-11 | 135.00 | 139.20 | 134.80 | 139.20 | 128.47 | 1,785 |
| 2024-12-10 | 133.80 | 134.80 | 132.40 | 134.80 | 124.41 | 1,896 |
| 2024-12-09 | 131.00 | 133.80 | 130.60 | 133.80 | 123.48 | 2,297 |
| 2024-12-06 | 132.00 | 132.00 | 128.60 | 130.60 | 120.53 | 3,095 |
| 2024-12-05 | 130.40 | 132.00 | 130.40 | 131.80 | 121.64 | 646 |
| 2024-12-04 | 133.00 | 133.00 | 131.00 | 131.80 | 121.64 | 586 |
| 2024-12-03 | 133.60 | 133.60 | 132.00 | 133.40 | 123.11 | 1,479 |
| 2024-12-02 | 131.00 | 133.60 | 131.00 | 133.60 | 123.30 | 1,048 |
| 2024-11-29 | 132.60 | 133.00 | 132.00 | 133.00 | 122.74 | 644 |
| 2024-11-28 | 132.60 | 132.60 | 132.20 | 132.60 | 122.38 | 207 |
| 2024-11-27 | 132.60 | 132.60 | 130.20 | 132.60 | 122.38 | 691 |
| 2024-11-26 | 134.00 | 134.00 | 130.20 | 131.20 | 121.08 | 2,605 |
| 2024-11-25 | 133.00 | 134.00 | 131.80 | 134.00 | 123.67 | 1,461 |
| 2024-11-22 | 134.60 | 134.60 | 131.60 | 134.00 | 123.67 | 506 |
| 2024-11-21 | 134.60 | 134.60 | 132.00 | 134.00 | 123.67 | 1,598 |
| 2024-11-20 | 134.80 | 134.80 | 132.00 | 134.00 | 123.67 | 660 |
| 2024-11-19 | 134.00 | 135.40 | 131.00 | 134.80 | 124.41 | 1,112 |
| 2024-11-18 | 131.00 | 135.00 | 128.40 | 135.00 | 124.59 | 3,210 |
| 2024-11-15 | 137.00 | 139.80 | 127.40 | 131.80 | 121.64 | 5,757 |
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.