Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	51.011	51.011	50.397	50.903	53.760	1,738,934
2024-12-03	51.409	51.607	51.048	51.084	53.951	865,293
2024-12-02	51.481	51.824	51.300	51.625	54.523	1,192,348
2024-11-29	51.210	51.336	50.939	51.102	53.970	983,854
2024-11-28	51.228	51.355	51.066	51.318	54.199	694,372
2024-11-27	51.029	51.282	50.921	51.246	54.123	828,222
2024-11-26	50.740	50.993	50.488	50.740	53.588	682,390
2024-11-25	51.048	51.156	50.578	50.632	53.474	1,365,387
2024-11-22	49.440	51.029	49.368	50.975	53.837	1,542,185
2024-11-21	49.187	49.386	48.898	49.277	52.043	1,079,273
2024-11-20	49.386	49.422	49.079	49.259	52.024	910,791
2024-11-19	49.313	49.404	48.934	49.331	52.100	1,418,302
2024-11-18	49.241	49.277	48.862	49.259	52.024	737,210
2024-11-15	49.097	49.133	48.645	49.133	51.891	2,097,068
2024-11-14	48.970	49.277	48.573	49.115	51.872	1,685,057
2024-11-13	48.808	49.060	48.573	49.060	51.814	1,581,901
2024-11-12	49.205	49.223	48.808	48.952	51.700	1,761,792
2024-11-11	49.566	49.693	49.349	49.422	52.196	1,308,960
2024-11-08	49.476	49.512	49.006	49.277	52.043	1,738,664
2024-11-07	49.693	49.909	49.295	49.404	52.177	1,522,617
2024-11-06	51.391	51.391	49.783	49.891	52.228	1,662,612
2024-11-05	50.975	51.102	50.722	50.849	53.230	640,077
2024-11-04	50.957	51.282	50.885	50.885	53.268	712,633
2024-11-01	50.469	51.463	50.433	51.300	53.703	1,261,009
2024-10-31	51.066	51.228	50.469	50.776	53.154	1,511,935
2024-10-30	51.860	51.878	51.355	51.427	53.835	1,276,072
2024-10-29	52.402	52.456	51.896	51.987	54.421	1,252,394
2024-10-28	51.806	52.167	51.607	52.131	54.572	923,260
2024-10-25	51.806	51.860	51.427	51.644	54.062	848,239
2024-10-24	51.571	52.511	51.427	51.896	54.327	2,031,706
2024-10-23	51.300	51.734	50.361	50.415	52.776	2,671,170
2024-10-22	51.716	51.896	51.427	51.607	54.024	719,415
2024-10-21	52.149	52.420	51.951	51.951	54.383	762,281
2024-10-18	52.348	52.456	51.553	52.384	54.837	1,918,301
2024-10-17	52.583	52.908	51.915	52.691	55.158	1,351,077
2024-10-16	52.547	52.854	52.222	52.456	54.913	1,096,027
2024-10-15	52.384	52.980	52.348	52.818	55.291	1,721,816
2024-10-14	51.770	52.095	51.770	52.077	54.516	584,977
2024-10-11	51.445	51.951	51.445	51.806	54.232	695,765
2024-10-10	51.806	51.951	51.481	51.589	54.005	885,804
2024-10-09	51.878	51.951	51.644	51.842	54.270	804,840
2024-10-08	51.138	51.607	51.138	51.553	53.967	765,954
2024-10-07	51.698	51.752	51.318	51.373	53.778	721,390
2024-10-04	51.463	51.644	51.210	51.644	54.062	993,828
2024-10-03	52.402	52.547	51.535	51.607	54.024	1,283,077
2024-10-02	52.854	53.071	52.348	52.529	54.988	975,969
2024-10-01	52.529	52.854	52.474	52.764	55.234	999,436
2024-09-30	53.016	53.107	52.583	52.583	55.045	1,284,712
2024-09-27	52.872	53.233	52.691	53.016	55.499	1,179,354
2024-09-26	53.233	53.324	52.041	52.745	55.215	1,317,918
2024-09-25	52.384	52.962	52.312	52.962	55.442	1,023,061
2024-09-24	52.619	52.764	52.222	52.637	55.102	764,349
2024-09-23	52.240	52.836	52.149	52.764	55.234	1,051,244
2024-09-20	52.167	52.438	51.951	52.185	54.629	1,841,098
2024-09-19	52.583	52.691	52.113	52.167	54.610	1,328,136
2024-09-18	52.655	52.980	52.276	52.312	54.761	933,179
2024-09-17	53.540	53.631	52.583	52.782	55.253	1,220,008
2024-09-16	52.836	53.215	52.764	53.052	55.537	714,099
2024-09-13	52.908	53.089	52.836	52.926	55.404	1,163,373
2024-09-12	53.378	53.468	52.691	52.727	55.196	816,632

← NewerPage 9 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4664 EUR
2026-05-14	0.4664 EUR
2026-02-26	0.4664 EUR
2025-11-06	0.4528 EUR
2025-08-14	0.4528 EUR
2025-05-15	0.4528 EUR
2025-02-27	0.4528 EUR
2024-11-07	0.4396 EUR
2024-08-08	0.4396 EUR
2024-05-16	0.4268 EUR
2024-02-22	0.4268 EUR
2023-11-16	0.4268 EUR
2023-08-03	0.4268 EUR
2023-05-18	0.4268 EUR
2023-02-23	0.4268 EUR
2022-11-17	0.4268 EUR
2022-08-04	0.4268 EUR
2022-05-19	0.4268 EUR
2022-02-24	0.4268 EUR
2021-11-04	0.4268 EUR
2021-08-05	0.4268 EUR
2021-05-20	0.4268 EUR
2021-02-25	0.4268 EUR

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