UniCredit S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 154.96 | 154.96 | 154.96 | 154.96 | 139.65 | 30 |
| 2024-08-23 | 154.28 | 154.28 | 154.28 | 154.28 | 139.04 | 0 |
| 2024-08-22 | 153.56 | 154.28 | 153.32 | 154.28 | 139.04 | 79 |
| 2024-08-21 | 157.50 | 157.50 | 157.50 | 157.50 | 141.94 | 0 |
| 2024-08-20 | 157.50 | 157.50 | 157.50 | 157.50 | 141.94 | 12 |
| 2024-08-19 | 155.00 | 155.00 | 155.00 | 155.00 | 139.69 | 0 |
| 2024-08-16 | 154.08 | 155.00 | 154.08 | 155.00 | 139.69 | 20 |
| 2024-08-14 | 149.20 | 150.66 | 149.20 | 150.66 | 135.77 | 130 |
| 2024-08-13 | 150.26 | 150.26 | 146.76 | 146.76 | 132.26 | 7 |
| 2024-08-12 | 150.24 | 150.24 | 149.90 | 149.90 | 135.09 | 12 |
| 2024-08-09 | 148.34 | 151.00 | 148.34 | 150.22 | 135.38 | 147 |
| 2024-08-08 | 145.12 | 147.52 | 145.12 | 147.52 | 132.94 | 77 |
| 2024-08-07 | 143.36 | 148.28 | 143.36 | 148.28 | 133.63 | 63 |
| 2024-08-06 | 144.00 | 145.50 | 142.30 | 142.30 | 128.24 | 50 |
| 2024-08-05 | 139.24 | 140.12 | 138.82 | 139.52 | 125.74 | 484 |
| 2024-08-02 | 157.00 | 157.00 | 149.30 | 150.90 | 135.99 | 259 |
| 2024-08-01 | 159.00 | 159.00 | 159.00 | 159.00 | 143.29 | 19 |
| 2024-07-31 | 162.82 | 162.82 | 162.82 | 162.82 | 146.73 | 9 |
| 2024-07-30 | 162.28 | 162.28 | 162.28 | 162.28 | 146.25 | 0 |
| 2024-07-29 | 162.28 | 162.28 | 162.28 | 162.28 | 146.25 | 0 |
| 2024-07-26 | 163.20 | 163.20 | 162.28 | 162.28 | 146.25 | 9 |
| 2024-07-25 | 161.00 | 166.52 | 161.00 | 163.40 | 147.26 | 284 |
| 2024-07-24 | 165.18 | 165.22 | 165.18 | 165.20 | 148.88 | 32 |
| 2024-07-23 | 165.18 | 165.18 | 165.18 | 165.18 | 148.86 | 0 |
| 2024-07-22 | 164.20 | 165.18 | 164.20 | 165.18 | 148.86 | 62 |
| 2024-07-19 | 162.28 | 162.28 | 162.28 | 162.28 | 146.25 | 8 |
| 2024-07-18 | 162.44 | 162.88 | 162.44 | 162.88 | 146.79 | 75 |
| 2024-07-17 | 157.78 | 157.78 | 157.78 | 157.78 | 142.19 | 0 |
| 2024-07-16 | 157.78 | 157.78 | 157.78 | 157.78 | 142.19 | 8 |
| 2024-07-15 | 164.20 | 164.20 | 157.78 | 157.78 | 142.19 | 6 |
| 2024-07-12 | 155.78 | 155.78 | 155.78 | 155.78 | 140.39 | 0 |
| 2024-07-11 | 155.78 | 155.78 | 155.78 | 155.78 | 140.39 | 0 |
| 2024-07-10 | 155.78 | 155.78 | 155.78 | 155.78 | 140.39 | 7 |
| 2024-07-09 | 156.82 | 156.82 | 156.82 | 156.82 | 141.33 | 1 |
| 2024-07-08 | 159.22 | 159.22 | 159.22 | 159.22 | 143.49 | 5 |
| 2024-07-05 | 159.00 | 159.70 | 159.00 | 159.70 | 143.92 | 241 |
| 2024-07-04 | 156.46 | 158.76 | 156.46 | 158.30 | 142.66 | 236 |
| 2024-07-03 | 156.46 | 156.46 | 156.46 | 156.46 | 141.00 | 220 |
| 2024-07-02 | 149.38 | 149.38 | 149.38 | 149.38 | 134.62 | 0 |
| 2024-07-01 | 149.38 | 149.38 | 149.38 | 149.38 | 134.62 | 0 |
| 2024-06-28 | 149.38 | 149.38 | 149.38 | 149.38 | 134.62 | 0 |
| 2024-06-27 | 149.34 | 149.38 | 149.34 | 149.38 | 134.62 | 39 |
| 2024-06-26 | 150.60 | 150.60 | 150.60 | 150.60 | 135.72 | 9 |
| 2024-06-25 | 150.72 | 150.72 | 149.60 | 149.60 | 134.82 | 18 |
| 2024-06-24 | 149.40 | 150.66 | 149.40 | 150.66 | 135.77 | 19 |
| 2024-06-21 | 147.40 | 147.90 | 146.50 | 146.50 | 132.03 | 231 |
| 2024-06-20 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 0 |
| 2024-06-19 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 0 |
| 2024-06-18 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 0 |
| 2024-06-17 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 0 |
| 2024-06-14 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 0 |
| 2024-06-13 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 0 |
| 2024-06-12 | 156.00 | 156.00 | 156.00 | 156.00 | 140.59 | 8 |
| 2024-06-11 | 155.02 | 155.02 | 155.00 | 155.00 | 139.69 | 195 |
| 2024-06-10 | 153.50 | 153.50 | 153.50 | 153.50 | 138.33 | 0 |
| 2024-06-07 | 153.50 | 153.50 | 153.50 | 153.50 | 138.33 | 0 |
| 2024-06-06 | 153.50 | 153.50 | 153.50 | 153.50 | 138.33 | 0 |
| 2024-06-05 | 153.00 | 153.50 | 153.00 | 153.50 | 138.33 | 14 |
| 2024-06-04 | 158.70 | 158.70 | 158.70 | 158.70 | 143.02 | 0 |
| 2024-06-03 | 158.70 | 158.70 | 158.70 | 158.70 | 143.02 | 20 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 7.5163 EUR |
| 2025-11-24 | 6.2382 EUR |
| 2025-04-22 | 6.4488 EUR |
| 2024-11-18 | 4.0451 EUR |
| 2024-04-22 | 7.8749 EUR |
| 2023-04-24 | 4.3120 EUR |
| 2022-04-19 | 2.3499 EUR |
| 2021-04-19 | 0.5242 EUR |
| 2019-04-23 | 1.1793 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.