UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.871	9.979	9.610	9.821	7.532	7,347,880
2022-04-04	9.991	10.058	9.785	9.927	7.613	1,961,663
2022-04-01	9.836	10.092	9.827	9.931	7.616	3,053,210
2022-03-31	10.226	10.276	9.810	9.855	7.558	2,318,908
2022-03-30	10.321	10.394	10.030	10.140	7.776	2,148,466
2022-03-29	9.805	10.478	9.681	10.415	7.987	4,563,678
2022-03-28	9.570	9.975	9.422	9.647	7.398	1,818,075
2022-03-25	9.466	9.533	9.255	9.444	7.243	2,940,043
2022-03-24	9.608	9.635	9.410	9.460	7.255	1,600,388
2022-03-23	9.887	9.893	9.491	9.610	7.370	2,611,876
2022-03-22	9.705	9.930	9.608	9.850	7.554	2,251,134
2022-03-21	9.695	9.980	9.605	9.691	7.432	2,194,028
2022-03-18	9.819	10.500	9.480	9.630	7.385	2,205,799
2022-03-17	10.390	10.436	9.581	9.770	7.492	3,601,766
2022-03-16	9.976	10.474	9.892	10.230	7.845	4,135,929
2022-03-15	9.412	9.794	9.200	9.400	7.209	6,715,606
2022-03-14	9.379	9.702	9.110	9.557	7.329	2,923,473
2022-03-11	9.430	9.851	9.022	9.403	7.211	4,231,495
2022-03-10	10.128	10.164	9.192	9.480	7.270	5,258,290
2022-03-09	9.596	10.400	9.516	10.106	7.750	4,845,794
2022-03-08	8.432	9.390	8.375	9.065	6.952	6,947,428
2022-03-07	8.078	9.328	7.754	8.611	6.603	6,464,729
2022-03-04	10.208	10.208	8.974	9.225	7.075	6,189,900
2022-03-03	10.913	11.000	10.452	10.725	8.225	2,433,060
2022-03-02	10.348	10.990	10.280	10.502	8.053	4,031,489
2022-03-01	11.371	11.822	10.584	11.328	8.687	4,118,428
2022-02-28	11.493	11.702	10.970	11.168	8.564	4,994,233
2022-02-25	12.355	12.950	11.806	12.535	9.613	3,389,341
2022-02-24	13.055	13.400	12.064	13.041	10.001	3,903,699
2022-02-23	14.148	14.218	13.890	14.060	10.782	866,847
2022-02-22	13.707	14.276	13.666	14.109	10.820	1,287,780
2022-02-21	14.756	14.832	14.190	14.600	11.197	1,263,547
2022-02-18	14.618	14.832	14.594	14.646	11.232	909,496
2022-02-17	15.041	15.070	14.614	14.788	11.341	1,214,047
2022-02-16	15.427	15.436	14.840	15.084	11.568	1,916,513
2022-02-15	14.987	15.360	14.900	15.268	11.709	1,051,911
2022-02-14	15.110	15.110	14.674	14.955	11.469	2,011,232
2022-02-11	15.722	15.814	15.492	15.688	12.031	1,048,627
2022-02-10	15.394	15.930	15.360	15.850	12.155	2,043,171
2022-02-09	15.147	15.368	15.094	15.360	11.779	1,187,086
2022-02-08	14.795	15.176	14.784	15.056	11.546	699,919
2022-02-07	15.096	15.114	14.590	14.739	11.303	1,448,283
2022-02-04	15.102	15.170	14.832	14.980	11.488	1,719,215
2022-02-03	14.730	15.078	14.458	15.050	11.542	2,207,328
2022-02-02	14.365	14.906	14.280	14.623	11.214	1,534,321
2022-02-01	14.131	14.240	14.016	14.032	10.761	776,983
2022-01-31	14.106	14.242	13.854	13.976	10.718	1,189,943
2022-01-28	14.110	14.110	13.462	13.814	10.594	2,365,708
2022-01-27	13.413	13.936	13.350	13.804	10.586	1,183,857
2022-01-26	13.294	13.730	13.290	13.529	10.375	857,656
2022-01-25	12.987	13.234	12.892	13.194	10.118	901,111
2022-01-24	13.226	13.314	12.686	12.869	9.869	2,316,387
2022-01-21	13.434	13.562	13.072	13.376	10.258	3,530,321
2022-01-20	13.545	13.650	13.428	13.566	10.404	2,182,993
2022-01-19	13.670	13.670	13.514	13.590	10.422	549,149
2022-01-18	13.571	13.836	13.494	13.704	10.509	1,454,733
2022-01-17	13.622	13.726	13.538	13.604	10.433	380,668
2022-01-14	13.533	13.768	13.456	13.637	10.458	12,781,600
2022-01-13	13.630	13.758	13.610	13.647	10.466	629,057
2022-01-12	14.059	14.064	13.514	13.586	10.419	2,243,247

← NewerPage 20 of 21 · 1,259 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
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.