Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	2.760	2.780	2.748	2.760	2.697	3,419,032
2026-05-07	2.752	2.810	2.748	2.780	2.716	8,113,926
2026-05-06	2.738	2.794	2.728	2.736	2.673	7,520,386
2026-05-05	2.646	2.736	2.612	2.696	2.634	7,186,720
2026-05-04	2.752	2.776	2.632	2.658	2.597	6,794,185
2026-04-30	2.698	2.762	2.678	2.762	2.698	6,845,384
2026-04-29	2.740	2.744	2.708	2.728	2.665	3,929,105
2026-04-28	2.700	2.734	2.694	2.728	2.665	4,080,819
2026-04-27	2.664	2.684	2.650	2.682	2.620	4,395,778
2026-04-24	2.650	2.664	2.620	2.654	2.593	5,441,959
2026-04-23	2.722	2.722	2.654	2.680	2.618	6,392,723
2026-04-22	2.750	2.762	2.700	2.726	2.663	5,963,387
2026-04-21	2.764	2.780	2.722	2.738	2.675	7,758,676
2026-04-20	2.832	2.874	2.820	2.854	2.684	13,555,930
2026-04-17	2.810	2.882	2.800	2.872	2.701	10,674,270
2026-04-16	2.870	2.870	2.808	2.808	2.641	8,247,520
2026-04-15	2.852	2.860	2.834	2.860	2.690	6,194,366
2026-04-14	2.802	2.828	2.788	2.826	2.658	8,170,039
2026-04-13	2.726	2.780	2.714	2.780	2.615	8,340,990
2026-04-10	2.732	2.762	2.700	2.760	2.596	6,101,049
2026-04-09	2.714	2.728	2.690	2.710	2.549	4,175,968
2026-04-08	2.734	2.748	2.688	2.724	2.562	7,067,572
2026-04-07	2.586	2.642	2.582	2.600	2.445	4,746,240
2026-04-02	2.564	2.588	2.534	2.574	2.421	3,983,176
2026-04-01	2.600	2.632	2.574	2.614	2.459	5,302,855
2026-03-31	2.492	2.540	2.488	2.522	2.372	4,851,811
2026-03-30	2.472	2.504	2.472	2.492	2.344	3,602,213
2026-03-27	2.522	2.522	2.466	2.494	2.346	4,610,477
2026-03-26	2.544	2.562	2.492	2.498	2.349	5,161,141
2026-03-25	2.574	2.596	2.548	2.574	2.421	4,875,238
2026-03-24	2.536	2.544	2.490	2.522	2.372	4,197,238
2026-03-23	2.450	2.574	2.396	2.534	2.383	6,906,792
2026-03-20	2.542	2.570	2.470	2.486	2.338	11,222,420
2026-03-19	2.478	2.510	2.460	2.510	2.361	5,232,307
2026-03-18	2.526	2.544	2.490	2.520	2.370	4,269,080
2026-03-17	2.446	2.524	2.446	2.478	2.331	4,215,267
2026-03-16	2.442	2.474	2.422	2.458	2.312	7,350,302
2026-03-13	2.450	2.484	2.430	2.446	2.301	7,942,301
2026-03-12	2.570	2.580	2.452	2.468	2.321	11,892,330
2026-03-11	2.556	2.614	2.556	2.586	2.432	4,116,205
2026-03-10	2.594	2.612	2.566	2.588	2.434	5,652,622
2026-03-09	2.424	2.522	2.404	2.512	2.363	6,670,937
2026-03-06	2.546	2.556	2.462	2.502	2.353	6,629,131
2026-03-05	2.560	2.606	2.518	2.532	2.381	5,575,715
2026-03-04	2.444	2.556	2.416	2.556	2.404	8,517,181
2026-03-03	2.556	2.574	2.440	2.486	2.338	11,649,130
2026-03-02	2.570	2.614	2.554	2.594	2.440	9,459,743
2026-02-27	2.724	2.750	2.686	2.700	2.539	5,097,590
2026-02-26	2.724	2.736	2.694	2.730	2.568	3,727,249
2026-02-25	2.720	2.732	2.696	2.718	2.556	3,088,494
2026-02-24	2.730	2.730	2.666	2.698	2.538	4,382,837
2026-02-23	2.740	2.786	2.738	2.752	2.588	5,015,814
2026-02-20	2.700	2.736	2.688	2.722	2.560	4,256,829
2026-02-19	2.708	2.720	2.682	2.694	2.534	4,109,302
2026-02-18	2.662	2.714	2.662	2.704	2.543	3,136,601
2026-02-17	2.604	2.638	2.598	2.638	2.481	4,542,761
2026-02-16	2.626	2.650	2.610	2.618	2.462	4,424,773
2026-02-13	2.650	2.672	2.586	2.608	2.453	5,622,333
2026-02-12	2.738	2.760	2.642	2.654	2.496	5,809,295
2026-02-11	2.730	2.774	2.700	2.708	2.547	6,420,834

← NewerPage 3 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0844 EUR
2026-04-21	0.1066 EUR
2025-09-23	0.0660 EUR
2025-04-22	0.0738 EUR
2024-12-17	0.0600 EUR
2024-04-17	0.0499 EUR
2023-04-12	0.0484 EUR
2022-04-06	0.0250 EUR
2021-09-15	0.0020 EUR
2021-04-14	0.0073 EUR
2019-05-08	0.0379 EUR

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