Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 157.60 | 157.60 | 154.20 | 156.40 | 156.40 | 2,535 |
| 2026-10-15 | 157.40 | 158.60 | 150.60 | 155.60 | 155.60 | 4,690 |
| 2026-10-14 | 156.00 | 161.00 | 156.00 | 157.40 | 157.40 | 7,307 |
| 2026-10-13 | 158.80 | 158.80 | 153.60 | 154.60 | 154.60 | 5,714 |
| 2026-10-12 | 156.40 | 160.00 | 155.00 | 157.40 | 157.40 | 12,506 |
| 2026-10-09 | 151.60 | 156.20 | 150.20 | 156.20 | 156.20 | 7,119 |
| 2026-10-08 | 153.00 | 153.00 | 150.40 | 151.00 | 151.00 | 5,656 |
| 2026-10-07 | 157.00 | 157.00 | 150.40 | 151.60 | 151.60 | 21,901 |
| 2026-10-06 | 149.80 | 157.40 | 147.80 | 154.80 | 154.80 | 21,526 |
| 2026-10-05 | 145.80 | 151.60 | 145.00 | 147.40 | 147.40 | 9,785 |
| 2026-10-02 | 146.80 | 152.00 | 144.00 | 146.00 | 146.00 | 17,420 |
| 2026-10-01 | 150.00 | 151.80 | 145.60 | 150.20 | 150.20 | 9,762 |
| 2026-09-30 | 147.80 | 149.40 | 146.60 | 148.40 | 148.40 | 7,019 |
| 2026-09-29 | 152.80 | 154.80 | 146.00 | 146.40 | 146.40 | 16,095 |
| 2026-09-28 | 152.20 | 154.00 | 150.80 | 152.80 | 152.80 | 9,039 |
| 2026-09-25 | 157.00 | 157.80 | 151.80 | 152.20 | 152.20 | 8,553 |
| 2026-09-24 | 154.00 | 158.80 | 153.00 | 155.20 | 155.20 | 20,568 |
| 2026-09-23 | 164.40 | 164.40 | 152.20 | 153.00 | 153.00 | 61,260 |
| 2026-09-22 | 169.80 | 169.80 | 164.00 | 164.40 | 164.40 | 15,540 |
| 2026-09-21 | 168.80 | 170.80 | 163.00 | 170.00 | 170.00 | 25,004 |
| 2026-09-18 | 176.00 | 176.80 | 165.20 | 171.80 | 171.80 | 36,662 |
| 2026-09-17 | 191.80 | 193.60 | 173.20 | 175.00 | 175.00 | 54,909 |
| 2026-09-16 | 190.00 | 192.60 | 182.80 | 191.80 | 191.80 | 7,351 |
| 2026-09-15 | 201.50 | 203.50 | 191.00 | 191.20 | 191.20 | 17,138 |
| 2026-09-14 | 198.00 | 207.50 | 196.00 | 199.80 | 199.80 | 17,613 |
| 2026-09-11 | 192.80 | 199.00 | 192.80 | 194.80 | 194.80 | 9,647 |
| 2026-09-10 | 202.50 | 205.00 | 191.40 | 193.00 | 193.00 | 14,682 |
| 2026-09-09 | 188.00 | 200.00 | 186.00 | 200.00 | 200.00 | 47,088 |
| 2026-09-08 | 183.60 | 189.00 | 183.60 | 186.00 | 186.00 | 12,900 |
| 2026-09-07 | 183.00 | 183.00 | 179.80 | 181.20 | 181.20 | 9,008 |
| 2026-09-04 | 178.80 | 183.80 | 177.00 | 183.00 | 183.00 | 17,824 |
| 2026-09-03 | 179.80 | 181.60 | 176.00 | 177.00 | 177.00 | 8,664 |
| 2026-09-02 | 178.80 | 180.80 | 175.20 | 178.80 | 178.80 | 11,281 |
| 2026-09-01 | 179.80 | 180.00 | 176.00 | 177.20 | 177.20 | 4,101 |
| 2026-08-31 | 176.60 | 179.80 | 174.20 | 179.60 | 179.60 | 4,989 |
| 2026-08-28 | 177.60 | 177.60 | 172.20 | 175.00 | 175.00 | 10,284 |
| 2026-08-27 | 179.00 | 180.00 | 177.60 | 177.60 | 177.60 | 3,272 |
| 2026-08-26 | 181.60 | 183.80 | 179.80 | 180.00 | 180.00 | 10,068 |
| 2026-08-25 | 182.80 | 184.60 | 175.00 | 180.00 | 180.00 | 6,610 |
| 2026-08-24 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 8,082 |
| 2026-08-21 | 179.40 | 184.00 | 172.00 | 180.00 | 180.00 | 10,467 |
| 2026-08-20 | 180.00 | 180.00 | 178.20 | 179.80 | 179.80 | 4,615 |
| 2026-08-19 | 177.60 | 182.40 | 176.00 | 178.00 | 178.00 | 18,851 |
| 2026-08-18 | 172.00 | 174.20 | 171.80 | 174.00 | 174.00 | 1,215 |
| 2026-08-17 | 172.00 | 175.20 | 172.00 | 175.00 | 175.00 | 9,816 |
| 2026-08-14 | 170.80 | 171.80 | 170.00 | 171.80 | 171.80 | 3,708 |
| 2026-08-13 | 168.80 | 170.80 | 167.40 | 170.00 | 170.00 | 15,645 |
| 2026-08-12 | 167.20 | 167.60 | 166.00 | 167.60 | 167.60 | 727 |
| 2026-08-11 | 167.00 | 167.80 | 165.60 | 167.00 | 167.00 | 1,752 |
| 2026-08-10 | 165.40 | 168.80 | 165.40 | 167.40 | 167.40 | 1,775 |
| 2026-08-07 | 165.40 | 166.40 | 165.20 | 166.00 | 166.00 | 1,858 |
| 2026-08-06 | 167.80 | 168.00 | 165.40 | 165.40 | 165.40 | 1,344 |
| 2026-08-05 | 168.00 | 168.60 | 165.80 | 168.00 | 168.00 | 1,598 |
| 2026-08-04 | 166.40 | 169.00 | 166.40 | 168.60 | 168.60 | 3,791 |
| 2026-08-03 | 168.00 | 168.00 | 165.40 | 165.40 | 165.40 | 1,553 |
| 2026-07-31 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 739 |
| 2026-07-30 | 163.20 | 164.80 | 163.20 | 164.60 | 164.60 | 294 |
| 2026-07-29 | 166.00 | 166.00 | 163.00 | 164.60 | 164.60 | 686 |
| 2026-07-28 | 168.40 | 168.40 | 164.00 | 165.00 | 165.00 | 1,639 |
| 2026-07-27 | 168.80 | 169.00 | 167.80 | 168.80 | 168.80 | 2,073 |
Page 1 of 21 · 1,253 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.