UniCredit SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	9.489	9.530	9.245	9.313	7.583	62,590
2022-07-27	9.173	9.447	9.089	9.406	7.659	148,666
2022-07-26	8.592	8.650	8.533	8.627	7.025	73,216
2022-07-25	8.481	8.735	8.461	8.650	7.043	71,151
2022-07-22	8.602	8.723	8.462	8.476	6.902	99,338
2022-07-21	8.875	8.875	8.244	8.699	7.083	360,565
2022-07-20	9.427	9.530	8.850	8.941	7.280	160,011
2022-07-19	8.751	9.309	8.750	9.226	7.512	108,939
2022-07-18	8.671	8.856	8.639	8.805	7.170	45,215
2022-07-15	8.418	8.687	8.270	8.587	6.992	123,227
2022-07-14	8.863	8.863	8.381	8.481	6.906	146,676
2022-07-13	9.026	9.137	8.878	9.052	7.371	69,876
2022-07-12	9.190	9.190	8.845	9.115	7.422	72,687
2022-07-11	9.290	9.462	9.235	9.299	7.572	33,509
2022-07-08	9.386	9.603	9.250	9.452	7.696	72,870
2022-07-07	8.986	9.431	8.935	9.399	7.653	96,534
2022-07-06	8.936	9.029	8.737	8.823	7.184	98,464
2022-07-05	9.151	9.208	8.783	8.783	7.152	103,922
2022-07-04	9.009	9.163	8.870	9.072	7.387	64,401
2022-07-01	8.976	9.250	8.970	9.065	7.381	86,108
2022-06-30	9.339	9.377	8.891	9.063	7.380	113,470
2022-06-29	9.701	9.737	9.500	9.584	7.804	53,394
2022-06-28	9.758	9.986	9.724	9.783	7.966	85,064
2022-06-27	9.834	9.932	9.687	9.723	7.917	34,210
2022-06-24	9.820	9.912	9.551	9.870	8.037	84,240
2022-06-23	10.220	10.260	9.816	9.816	7.993	79,380
2022-06-22	10.142	10.366	10.100	10.232	8.332	51,658
2022-06-21	10.370	10.586	10.310	10.350	8.428	36,055
2022-06-20	9.884	10.294	9.837	10.252	8.348	134,794
2022-06-17	9.793	10.198	9.793	9.826	8.001	166,821
2022-06-16	10.018	10.028	9.738	9.766	7.952	109,456
2022-06-15	9.777	10.244	9.777	10.070	8.200	181,788
2022-06-14	9.767	9.869	9.484	9.706	7.903	189,654
2022-06-13	9.383	9.478	9.252	9.470	7.711	70,028
2022-06-10	10.446	10.446	9.578	9.578	7.799	127,524
2022-06-09	10.638	10.890	10.524	10.558	8.597	39,756
2022-06-08	10.776	10.790	10.540	10.584	8.618	41,309
2022-06-07	10.824	10.832	10.714	10.736	8.742	15,210
2022-06-06	10.686	10.924	10.686	10.890	8.867	15,158
2022-06-03	10.674	10.732	10.570	10.610	8.639	16,142
2022-06-02	10.770	10.770	10.626	10.668	8.687	20,213
2022-06-01	11.060	11.060	10.712	10.722	8.730	53,072
2022-05-31	10.886	11.028	10.784	10.896	8.872	34,576
2022-05-30	10.936	10.986	10.834	10.930	8.900	39,287
2022-05-27	10.794	10.884	10.628	10.826	8.815	51,310
2022-05-26	10.734	10.786	10.530	10.760	8.761	50,790
2022-05-25	10.596	10.702	10.416	10.670	8.688	58,778
2022-05-24	10.176	10.604	10.130	10.414	8.480	114,980
2022-05-23	10.094	10.374	10.058	10.374	8.447	62,281
2022-05-20	10.158	10.170	9.923	9.937	8.091	49,531
2022-05-19	9.917	10.212	9.874	10.136	8.253	86,805
2022-05-18	9.773	10.078	9.725	9.951	8.103	47,102
2022-05-17	9.783	9.950	9.743	9.749	7.938	46,392
2022-05-16	9.677	9.876	9.650	9.672	7.876	91,293
2022-05-13	9.761	9.791	9.623	9.684	7.885	47,538
2022-05-12	9.098	9.790	9.037	9.662	7.867	204,309
2022-05-11	8.748	9.450	8.644	9.359	7.621	304,153
2022-05-10	8.151	8.592	8.141	8.443	6.875	186,784
2022-05-09	8.301	8.343	7.873	8.036	6.543	326,150
2022-05-06	8.606	8.606	8.243	8.246	6.714	160,242

← NewerPage 19 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.7208 EUR
2025-11-24	1.4282 EUR
2025-04-22	1.4764 EUR
2024-11-18	0.9261 EUR
2024-04-22	1.8029 EUR
2023-04-24	0.9872 EUR
2022-04-19	0.5380 EUR
2021-04-19	0.1200 EUR
2020-04-20	0.6300 EUR
2019-04-23	0.2700 EUR

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