See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.48▲ 4.03%
← U1NM34.SA stock page

Unum Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-111,659.841,659.841,659.841,659.84206.220
2023-12-081,659.841,659.841,659.841,659.84206.220
2023-12-071,659.841,659.841,659.841,659.84206.220
2023-12-061,659.841,659.841,659.841,659.84206.220
2023-12-051,659.841,659.841,659.841,659.84206.220
2023-12-041,659.841,659.841,659.841,659.84206.220
2023-12-011,659.841,659.841,659.841,659.84206.220
2023-11-301,659.841,659.841,659.841,659.84206.220
2023-11-291,659.841,659.841,659.841,659.84206.220
2023-11-281,659.841,659.841,659.841,659.84206.220
2023-11-271,659.841,659.841,659.841,659.84206.220
2023-11-241,659.841,659.841,659.841,659.84206.220
2023-11-231,659.841,659.841,659.841,659.84206.220
2023-11-221,659.841,659.841,659.841,659.84206.220
2023-11-211,659.841,659.841,659.841,659.84206.220
2023-11-201,659.841,659.841,659.841,659.84206.221
2023-11-171,708.801,708.801,708.801,708.80212.300
2023-11-161,708.801,708.801,708.801,708.80212.300
2023-11-141,708.801,708.801,708.801,708.80212.300
2023-11-131,708.801,708.801,708.801,708.80212.300
2023-11-101,710.401,710.401,708.801,708.80212.3045
2023-11-091,703.521,708.001,703.521,708.00212.204
2023-11-081,700.001,700.001,700.001,700.00211.2110
2023-11-071,688.001,692.001,688.001,692.00210.2125
2023-11-061,716.001,716.001,716.001,716.00213.1930
2023-11-031,665.601,665.601,665.601,665.60206.938
2023-11-011,964.481,964.481,964.481,964.48244.060
2023-10-311,964.481,964.481,964.481,964.48244.061
2023-10-301,964.161,964.161,964.161,964.16244.030
2023-10-271,964.161,964.161,964.161,964.16244.030
2023-10-261,964.161,964.161,964.161,964.16244.030
2023-10-251,964.161,964.161,964.161,964.16243.871
2023-10-242,048.002,048.002,048.002,048.00254.280
2023-10-232,048.002,048.002,048.002,048.00254.280
2023-10-202,048.002,048.002,048.002,048.00254.280
2023-10-192,044.642,048.002,044.642,048.00254.28500
2023-10-182,076.002,076.002,076.002,076.00257.764
2023-10-172,032.002,032.002,032.002,032.00252.290
2023-10-162,032.002,032.002,032.002,032.00252.290
2023-10-132,032.002,032.002,032.002,032.00252.290
2023-10-112,014.002,032.002,012.002,032.00252.296,750
2023-10-101,972.001,972.001,972.001,972.00244.840
2023-10-091,972.001,972.001,972.001,972.00244.840
2023-10-061,972.001,972.001,972.001,972.00244.840
2023-10-051,972.001,972.001,972.001,972.00244.8420
2023-10-041,972.001,972.001,972.001,972.00244.840
2023-10-031,974.001,976.401,971.041,972.00244.841,060
2023-10-021,968.081,968.081,968.081,968.08244.360
2023-09-291,968.081,968.081,968.081,968.08244.360
2023-09-281,968.081,968.081,968.081,968.08244.360
2023-09-271,968.081,968.081,968.081,968.08244.360
2023-09-261,968.081,968.081,968.081,968.08244.360
2023-09-251,968.081,968.081,968.081,968.08244.360
2023-09-221,968.081,968.081,968.081,968.08244.360
2023-09-211,962.001,968.081,962.001,968.08244.36540
2023-09-201,908.561,908.561,908.561,908.56236.970
2023-09-191,908.561,908.561,908.561,908.56236.970
2023-09-181,908.561,908.561,908.561,908.56236.970
2023-09-151,908.561,908.561,908.561,908.56236.970
2023-09-141,908.561,908.561,908.561,908.56236.970
← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-231.8385 USD
2026-04-231.6129 USD
2026-01-291.6626 USD
2025-10-231.7099 USD
2025-07-241.7437 USD
2025-04-241.6635 USD
2025-01-231.6750 USD
2024-10-241.6934 USD
2024-07-251.5943 USD
2024-04-251.3051 USD
2024-01-251.2624 USD
2023-10-261.2447 USD
2023-07-271.8192 USD
2023-04-271.6393 USD
2023-01-261.7069 USD
2022-10-271.7574 USD
2022-07-281.7062 USD
2022-04-281.4390 USD
2022-01-271.5182 USD
2021-10-281.6750 USD
2021-07-291.6104 USD
2021-04-291.5160 USD
2020-07-301.6104 USD
2020-04-241.6585 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.