Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.853	0.866	0.835	0.842	0.674	95,721
2022-04-08	0.855	0.855	0.841	0.846	0.677	72,733
2022-04-07	0.823	0.857	0.823	0.844	0.675	586,071
2022-04-06	0.904	0.904	0.809	0.809	0.647	978,643
2022-04-05	0.918	0.918	0.909	0.910	0.712	608,496
2022-04-04	0.922	0.922	0.910	0.912	0.713	136,299
2022-04-01	0.940	0.949	0.922	0.938	0.734	543,624
2022-03-31	0.946	0.946	0.942	0.943	0.738	57,189
2022-03-30	0.966	0.966	0.954	0.956	0.748	53,511
2022-03-29	0.938	0.967	0.925	0.952	0.744	319,985
2022-03-28	0.914	0.942	0.914	0.922	0.722	32,852
2022-03-25	0.924	0.924	0.910	0.918	0.718	202,364
2022-03-24	0.926	0.926	0.913	0.926	0.724	78,590
2022-03-23	0.945	0.946	0.926	0.929	0.726	215,716
2022-03-22	0.933	0.951	0.933	0.944	0.738	179,774
2022-03-21	0.940	0.940	0.921	0.921	0.720	96,423
2022-03-18	0.945	0.945	0.922	0.930	0.727	274,354
2022-03-17	0.942	0.942	0.925	0.927	0.725	146,376
2022-03-16	0.904	0.942	0.904	0.940	0.735	168,031
2022-03-15	0.872	0.883	0.872	0.882	0.690	47,760
2022-03-14	0.867	0.879	0.867	0.879	0.688	34,835
2022-03-11	0.870	0.880	0.856	0.858	0.671	276,586
2022-03-10	0.876	0.876	0.853	0.861	0.673	238,639
2022-03-09	0.841	0.865	0.818	0.865	0.676	506,238
2022-03-08	0.751	0.803	0.751	0.787	0.616	622,671
2022-03-07	0.751	0.776	0.690	0.723	0.566	576,615
2022-03-04	0.806	0.806	0.770	0.776	0.607	511,990
2022-03-03	0.828	0.850	0.828	0.834	0.653	1,004,862
2022-03-02	0.807	0.813	0.780	0.810	0.633	587,631
2022-03-01	0.832	0.832	0.799	0.817	0.640	947,635
2022-02-28	0.861	0.865	0.834	0.842	0.659	193,319
2022-02-25	0.898	0.902	0.839	0.897	0.701	555,873
2022-02-24	0.941	0.941	0.865	0.870	0.681	326,443
2022-02-23	0.970	0.987	0.963	0.964	0.754	250,912
2022-02-22	0.970	0.985	0.937	0.981	0.767	411,116
2022-02-21	0.995	1.001	0.981	0.986	0.772	366,714
2022-02-18	1.010	1.010	0.993	1.006	0.787	480,430
2022-02-17	1.030	1.035	0.998	1.003	0.785	417,949
2022-02-16	1.045	1.045	1.022	1.030	0.806	89,792
2022-02-15	1.033	1.034	1.019	1.024	0.801	290,280
2022-02-14	1.035	1.038	1.008	1.023	0.800	1,177,025
2022-02-11	1.060	1.070	1.045	1.055	0.825	119,634
2022-02-10	1.054	1.061	1.047	1.060	0.829	663,882
2022-02-09	1.066	1.066	1.048	1.050	0.822	221,954
2022-02-08	1.046	1.086	1.046	1.067	0.835	667,596
2022-02-07	1.045	1.053	1.000	1.025	0.802	592,715
2022-02-04	0.991	1.030	0.991	1.009	0.790	691,631
2022-02-03	0.943	0.984	0.943	0.974	0.762	212,992
2022-02-02	0.940	0.954	0.931	0.952	0.744	226,315
2022-02-01	0.920	0.935	0.918	0.933	0.730	143,699
2022-01-31	0.930	0.930	0.903	0.911	0.713	297,248
2022-01-28	0.925	0.943	0.912	0.936	0.732	294,494
2022-01-27	0.910	0.936	0.906	0.920	0.720	65,861
2022-01-26	0.895	0.910	0.895	0.903	0.707	82,441
2022-01-25	0.866	0.887	0.866	0.881	0.689	170,107
2022-01-24	0.901	0.901	0.865	0.872	0.682	303,923
2022-01-21	0.905	0.914	0.901	0.904	0.707	30,632
2022-01-20	0.920	0.924	0.911	0.920	0.719	46,709
2022-01-19	0.932	0.932	0.919	0.919	0.719	110,515
2022-01-18	0.951	0.959	0.947	0.948	0.742	142,756

← NewerPage 20 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.