Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.827	0.835	0.820	0.834	0.667	493,979
2022-07-08	0.831	0.831	0.819	0.831	0.665	146,941
2022-07-07	0.836	0.836	0.824	0.834	0.667	721,192
2022-07-06	0.857	0.859	0.816	0.831	0.665	302,575
2022-07-05	0.910	0.915	0.853	0.855	0.685	310,262
2022-07-04	0.900	0.909	0.890	0.898	0.719	438,174
2022-07-01	0.904	0.943	0.904	0.911	0.729	177,029
2022-06-30	0.928	0.934	0.902	0.934	0.747	478,774
2022-06-29	0.950	0.955	0.948	0.953	0.763	866,590
2022-06-28	0.954	0.972	0.954	0.961	0.769	567,025
2022-06-27	0.950	0.961	0.935	0.944	0.755	101,662
2022-06-24	0.932	0.939	0.932	0.938	0.751	136,837
2022-06-23	0.959	0.959	0.929	0.930	0.744	160,591
2022-06-22	0.964	0.983	0.964	0.978	0.782	496,545
2022-06-21	0.980	1.001	0.973	0.986	0.789	402,462
2022-06-20	0.919	0.980	0.919	0.973	0.779	206,389
2022-06-17	0.881	0.930	0.881	0.908	0.726	621,177
2022-06-16	0.884	0.884	0.870	0.876	0.701	264,529
2022-06-15	0.876	0.889	0.876	0.882	0.706	810,055
2022-06-14	0.854	0.867	0.848	0.867	0.693	240,046
2022-06-13	0.861	0.861	0.842	0.842	0.674	297,753
2022-06-10	0.919	0.919	0.874	0.874	0.699	512,970
2022-06-09	0.948	0.948	0.937	0.938	0.751	215,055
2022-06-08	0.938	0.945	0.938	0.942	0.754	151,334
2022-06-07	0.934	0.950	0.934	0.936	0.749	147,445
2022-06-06	0.934	0.950	0.934	0.950	0.760	242,102
2022-06-01	0.929	0.951	0.929	0.934	0.747	229,270
2022-05-31	0.939	0.939	0.929	0.939	0.751	483,305
2022-05-30	0.945	0.945	0.932	0.940	0.752	226,582
2022-05-27	0.950	0.950	0.928	0.940	0.752	504,797
2022-05-26	0.937	0.945	0.937	0.940	0.752	313,715
2022-05-25	0.930	0.940	0.930	0.936	0.749	133,652
2022-05-24	0.930	0.949	0.928	0.945	0.756	273,311
2022-05-23	0.918	0.937	0.918	0.918	0.735	166,551
2022-05-20	0.905	0.925	0.905	0.918	0.735	154,077
2022-05-19	0.881	0.896	0.881	0.881	0.705	132,407
2022-05-18	0.910	0.919	0.895	0.905	0.724	128,166
2022-05-17	0.873	0.904	0.873	0.902	0.722	2,366,303
2022-05-16	0.870	0.870	0.853	0.860	0.688	106,153
2022-05-13	0.860	0.875	0.856	0.863	0.691	78,751
2022-05-12	0.856	0.856	0.832	0.838	0.670	554,659
2022-05-11	0.860	0.861	0.844	0.855	0.684	320,839
2022-05-10	0.848	0.869	0.848	0.851	0.681	686,258
2022-05-09	0.861	0.861	0.837	0.837	0.669	273,516
2022-05-06	0.859	0.861	0.835	0.861	0.689	28,629
2022-05-05	0.870	0.870	0.843	0.854	0.683	521,894
2022-05-04	0.901	0.901	0.859	0.880	0.704	14,983,580
2022-05-03	0.892	0.892	0.886	0.890	0.712	11,362
2022-04-29	0.878	0.902	0.878	0.883	0.706	652,097
2022-04-28	0.860	0.878	0.846	0.860	0.688	841,228
2022-04-27	0.888	0.888	0.834	0.851	0.681	492,924
2022-04-26	0.945	0.947	0.883	0.906	0.725	1,667,029
2022-04-25	0.920	0.946	0.913	0.946	0.757	218,266
2022-04-22	0.936	0.966	0.936	0.948	0.758	591,478
2022-04-21	0.928	0.955	0.928	0.943	0.755	184,115
2022-04-20	0.898	0.935	0.898	0.931	0.745	289,344
2022-04-19	0.872	0.890	0.860	0.883	0.706	138,690
2022-04-14	0.862	0.864	0.844	0.857	0.685	8,033,780
2022-04-13	0.846	0.846	0.835	0.846	0.677	328,501
2022-04-12	0.837	0.841	0.827	0.833	0.667	117,308

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0684 EUR
2026-04-21	0.0863 EUR
2025-09-23	0.0535 EUR
2025-04-22	0.0598 EUR
2024-12-17	0.0486 EUR
2024-04-17	0.0403 EUR
2023-04-12	0.0392 EUR
2022-04-06	0.0203 EUR
2021-09-15	0.0016 EUR
2021-04-14	0.0059 EUR
2019-05-08	0.0307 EUR

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