Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.521	2.820	2.506	2.787	54.981	367,762
2023-01-06	2.683	2.702	2.496	2.523	49.773	318,510
2023-01-05	2.974	3.016	2.648	2.662	52.515	74,264
2023-01-04	3.257	3.280	2.780	2.865	56.520	81,563
2023-01-03	3.273	3.548	3.026	3.158	62.300	249,893
2022-12-30	2.607	2.628	2.460	2.555	50.405	135,071
2022-12-29	2.420	2.690	2.408	2.681	52.890	121,741
2022-12-28	2.213	2.428	2.108	2.387	47.090	199,259
2022-12-23	2.925	2.940	2.244	2.836	55.948	350,872
2022-12-22	3.072	3.150	2.904	2.929	57.783	235,833
2022-12-21	3.161	3.320	3.012	3.068	60.525	214,399
2022-12-20	2.994	3.100	2.942	2.972	58.631	170,227
2022-12-19	2.857	3.478	2.770	3.005	59.282	331,917
2022-12-16	3.017	3.034	2.838	2.906	57.329	247,804
2022-12-15	3.064	3.080	2.986	3.005	59.282	169,120
2022-12-14	3.025	3.054	3.002	3.033	59.834	81,482
2022-12-13	3.037	3.086	2.970	3.027	59.716	92,366
2022-12-12	3.076	3.248	2.986	3.007	59.322	113,010
2022-12-09	3.290	3.336	3.014	3.083	60.821	205,767
2022-12-08	3.306	3.498	3.282	3.304	65.181	477,586
2022-12-07	3.474	3.500	3.300	3.364	66.364	72,256
2022-12-06	3.614	3.632	3.402	3.468	68.416	80,903
2022-12-05	3.530	3.748	3.510	3.669	72.381	97,182
2022-12-02	3.526	3.872	3.372	3.503	69.106	678,932
2022-12-01	4.500	4.522	3.222	3.448	68.021	745,923
2022-11-30	4.894	4.938	4.362	4.455	87.887	1,507,027
2022-11-29	5.210	5.340	4.788	4.915	96.952	226,779
2022-11-28	4.438	5.508	4.392	5.508	108.65	131,723
2022-11-25	5.323	5.350	4.526	4.851	95.700	542,707
2022-11-24	5.503	5.855	5.220	5.513	108.75	208,520
2022-11-23	7.103	7.185	6.200	6.240	123.10	359,293
2022-11-22	7.675	8.550	5.815	6.793	134.00	765,303
2022-11-21	5.723	6.950	5.660	6.820	134.54	588,837
2022-11-18	4.752	5.460	4.726	5.388	106.28	1,437,141
2022-11-17	4.502	4.692	4.466	4.603	90.807	104,385
2022-11-16	4.968	4.996	4.260	4.434	87.473	215,559
2022-11-15	5.143	5.360	4.850	4.898	96.627	289,747
2022-11-14	4.026	5.600	4.000	4.601	90.768	1,078,939
2022-11-11	3.370	3.916	3.348	3.856	76.070	475,185
2022-11-10	3.095	3.402	3.082	3.345	65.990	246,114
2022-11-09	3.113	3.174	3.020	3.111	61.373	85,438
2022-11-08	3.284	3.300	3.104	3.134	61.827	104,614
2022-11-07	3.076	3.300	3.050	3.263	64.372	161,302
2022-11-04	3.042	3.140	2.994	3.074	60.643	87,992
2022-11-03	3.093	3.146	2.986	3.015	59.479	67,521
2022-11-02	3.142	3.142	3.142	3.142	61.985	26,613
2022-11-01	3.200	3.200	3.200	3.200	63.129	113,626
2022-10-31	3.031	3.031	3.031	3.031	59.795	180,878
2022-10-28	3.103	3.103	3.103	3.103	61.215	453,951
2022-10-27	3.158	3.168	2.972	3.017	59.519	342,323
2022-10-26	3.401	3.438	3.098	3.169	62.517	531,127
2022-10-25	3.690	3.710	3.452	3.497	68.988	144,523
2022-10-24	3.686	3.708	3.520	3.636	71.730	134,319
2022-10-21	3.760	3.760	3.760	3.760	74.177	48,526
2022-10-20	3.807	3.807	3.807	3.807	75.104	114,065
2022-10-19	4.063	4.086	3.822	3.856	76.070	70,475
2022-10-18	3.987	3.987	3.987	3.987	78.655	152,506
2022-10-17	3.784	4.008	3.770	3.952	77.964	136,223
2022-10-14	3.546	3.798	3.502	3.721	73.407	143,851
2022-10-13	3.357	3.484	3.332	3.458	68.219	211,099

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.7200 EUR
2022-05-19	0.0700 EUR
2021-05-20	1.3700 EUR
2020-05-21	1.1500 EUR
2019-05-23	0.9000 EUR

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