Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.757	4.776	4.748	4.766	3.723	73,819
2023-03-31	4.772	4.772	4.719	4.760	3.719	50,493
2023-03-30	4.747	4.777	4.747	4.777	3.732	38,634
2023-03-29	4.716	4.735	4.716	4.716	3.684	24,028
2023-03-28	4.636	4.655	4.636	4.642	3.626	11,502
2023-03-27	4.630	4.637	4.630	4.637	3.622	304
2023-03-24	4.589	4.589	4.530	4.575	3.574	15,109
2023-03-23	4.701	4.701	4.616	4.689	3.663	122,339
2023-03-22	4.700	4.733	4.661	4.693	3.666	174,011
2023-03-21	4.610	4.708	4.597	4.665	3.644	283,508
2023-03-20	4.445	4.571	4.281	4.540	3.547	290,705
2023-03-17	4.598	4.657	4.436	4.436	3.466	283,336
2023-03-16	4.613	4.662	4.509	4.558	3.560	347,624
2023-03-15	4.828	4.840	4.538	4.828	3.772	407,793
2023-03-14	4.808	4.851	4.734	4.842	3.782	301,512
2023-03-13	4.940	4.950	4.715	4.814	3.760	455,334
2023-03-10	5.001	5.008	4.931	4.973	3.885	248,204
2023-03-09	5.075	5.090	5.048	5.087	3.974	70,359
2023-03-08	5.102	5.138	5.056	5.067	3.958	214,308
2023-03-07	5.080	5.170	5.080	5.143	4.018	298,073
2023-03-06	5.039	5.078	5.036	5.059	3.952	131,764
2023-03-03	5.030	5.046	5.010	5.010	3.914	123,032
2023-03-02	5.009	5.046	5.006	5.015	3.918	113,907
2023-03-01	4.994	5.040	4.994	5.004	3.909	178,234
2023-02-28	4.938	5.026	4.910	5.023	3.924	796,500
2023-02-27	4.917	4.944	4.917	4.937	3.857	579,366
2023-02-24	4.960	4.974	4.888	4.906	3.832	120,911
2023-02-23	4.930	4.972	4.930	4.931	3.852	490,831
2023-02-22	4.922	4.925	4.844	4.915	3.839	461,915
2023-02-21	4.970	4.970	4.900	4.955	3.871	184,757
2023-02-20	5.008	5.020	4.951	4.952	3.869	201,796
2023-02-17	4.953	5.032	4.952	5.026	3.926	345,962
2023-02-16	4.975	4.975	4.918	4.968	3.881	335,868
2023-02-15	4.961	4.978	4.935	4.954	3.870	204,476
2023-02-14	4.962	5.016	4.936	4.936	3.856	426,775
2023-02-13	4.915	4.997	4.914	4.935	3.855	410,411
2023-02-10	4.968	5.040	4.875	4.907	3.833	873,082
2023-02-09	4.905	4.970	4.902	4.927	3.849	348,225
2023-02-08	4.925	4.940	4.887	4.926	3.848	214,685
2023-02-07	4.946	4.955	4.864	4.897	3.826	254,072
2023-02-06	4.888	4.936	4.817	4.901	3.829	202,742
2023-02-03	4.931	4.937	4.838	4.867	3.802	276,255
2023-02-02	4.918	4.965	4.910	4.958	3.873	172,078
2023-02-01	4.814	4.940	4.804	4.908	3.834	325,207
2023-01-31	4.851	4.859	4.787	4.840	3.781	355,630
2023-01-30	4.860	4.869	4.822	4.834	3.776	97,024
2023-01-27	4.869	4.885	4.840	4.880	3.812	71,713
2023-01-26	4.865	4.876	4.845	4.862	3.798	139,658
2023-01-25	4.795	4.855	4.790	4.839	3.780	174,271
2023-01-24	4.790	4.797	4.774	4.786	3.739	49,804
2023-01-23	4.769	4.819	4.751	4.764	3.721	55,727
2023-01-20	4.757	4.784	4.751	4.780	3.734	93,848
2023-01-19	4.759	4.776	4.718	4.723	3.690	55,975
2023-01-18	4.764	4.790	4.750	4.770	3.727	156,253
2023-01-17	4.771	4.790	4.743	4.789	3.741	131,665
2023-01-16	4.775	4.790	4.745	4.784	3.737	108,102
2023-01-13	4.740	4.824	4.740	4.744	3.706	131,157
2023-01-12	4.725	4.758	4.715	4.715	3.683	186,534
2023-01-11	4.734	4.735	4.643	4.705	3.675	200,213
2023-01-10	4.748	4.757	4.681	4.720	3.687	183,341

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.1200 EUR
2025-05-19	0.8500 EUR
2024-05-20	0.3800 EUR
2023-05-22	0.3700 EUR
2022-05-23	0.3000 EUR
2021-10-18	0.2800 EUR
2021-05-24	0.2800 EUR
2019-05-20	0.1800 EUR

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