Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.940	0.951	0.938	0.951	0.744	148,237
2022-01-14	0.925	0.939	0.920	0.939	0.735	239,321
2022-01-13	0.934	0.946	0.929	0.933	0.730	103,624
2022-01-12	0.950	0.950	0.938	0.943	0.738	300,720
2022-01-11	0.939	0.945	0.935	0.941	0.736	223,698
2022-01-10	0.950	0.950	0.939	0.943	0.737	120,856
2022-01-07	0.941	0.955	0.941	0.952	0.745	85,255
2022-01-06	0.921	0.949	0.921	0.949	0.743	460,210
2022-01-05	0.919	0.927	0.918	0.922	0.721	44,735
2022-01-04	0.886	0.914	0.886	0.914	0.715	202,021
2021-12-30	0.859	0.869	0.859	0.869	0.680	206,297
2021-12-29	0.844	0.865	0.844	0.864	0.676	70,143
2021-12-23	0.828	0.846	0.828	0.846	0.662	67,109
2021-12-22	0.824	0.824	0.811	0.824	0.645	2,439,434
2021-12-21	0.794	0.815	0.794	0.815	0.638	1,223,352
2021-12-20	0.795	0.795	0.770	0.789	0.617	499,629
2021-12-17	0.825	0.825	0.790	0.796	0.622	793,252
2021-12-16	0.823	0.843	0.823	0.834	0.653	131,898
2021-12-15	0.825	0.829	0.818	0.818	0.640	19,904
2021-12-14	0.820	0.825	0.809	0.819	0.641	59,926
2021-12-13	0.816	0.830	0.812	0.816	0.638	51,209
2021-12-10	0.821	0.836	0.821	0.826	0.646	97,942
2021-12-09	0.814	0.822	0.805	0.813	0.636	44,174
2021-12-08	0.812	0.812	0.788	0.808	0.632	146,344
2021-12-07	0.816	0.816	0.803	0.812	0.635	89,540
2021-12-06	0.799	0.804	0.799	0.803	0.628	28,656
2021-12-03	0.785	0.806	0.784	0.791	0.619	32,850
2021-12-02	0.811	0.811	0.794	0.804	0.629	59,270
2021-12-01	0.796	0.811	0.788	0.803	0.628	2,510,710
2021-11-30	0.770	0.783	0.770	0.778	0.609	356,217
2021-11-29	0.793	0.793	0.778	0.783	0.612	376,557
2021-11-26	0.800	0.802	0.773	0.773	0.604	21,402
2021-11-25	0.815	0.826	0.814	0.824	0.645	395,879
2021-11-24	0.821	0.830	0.813	0.823	0.644	175,339
2021-11-23	0.823	0.823	0.814	0.815	0.638	165,818
2021-11-22	0.812	0.821	0.812	0.815	0.637	422,301
2021-11-19	0.819	0.819	0.809	0.818	0.640	58,648
2021-11-18	0.844	0.844	0.822	0.823	0.644	356,108
2021-11-17	0.840	0.840	0.837	0.837	0.655	60,641
2021-11-16	0.855	0.855	0.844	0.851	0.666	314,886
2021-11-15	0.856	0.867	0.855	0.860	0.673	292,109
2021-11-12	0.860	0.860	0.858	0.858	0.672	168,158
2021-11-11	0.871	0.871	0.866	0.871	0.681	179,235
2021-11-10	0.883	0.883	0.872	0.878	0.687	336,690
2021-11-09	0.886	0.886	0.881	0.883	0.691	65,266
2021-11-08	0.890	0.890	0.877	0.879	0.688	113,945
2021-11-05	0.889	0.889	0.876	0.883	0.691	175,388
2021-11-04	0.921	0.921	0.896	0.903	0.706	173,985
2021-11-03	0.922	0.922	0.905	0.910	0.712	559,276
2021-11-02	0.942	0.950	0.942	0.943	0.737	322,208
2021-11-01	0.940	0.956	0.940	0.953	0.745	60,926
2021-10-29	0.881	0.929	0.881	0.919	0.719	203,780
2021-10-28	0.888	0.910	0.888	0.907	0.710	50,125
2021-10-27	0.893	0.894	0.891	0.891	0.697	90,861
2021-10-26	0.902	0.906	0.901	0.901	0.705	31,507
2021-10-25	0.900	0.907	0.900	0.900	0.704	48,215
2021-10-22	0.887	0.887	0.870	0.886	0.693	100,830
2021-10-21	0.914	0.914	0.885	0.900	0.704	1,035,965
2021-10-20	0.911	0.925	0.911	0.919	0.719	398,598
2021-10-19	0.920	0.929	0.920	0.922	0.721	167,672

← NewerPage 21 of 22 · 1,263 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.