UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	328.00	332.30	328.00	332.00	323.74	158
2026-02-06	326.00	326.00	312.30	312.30	304.53	32
2026-02-05	326.00	326.00	326.00	326.00	317.89	1
2026-02-04	335.50	335.50	325.05	325.05	316.96	32
2026-02-03	321.75	326.10	321.75	323.00	314.96	23
2026-02-02	310.80	310.80	307.30	307.30	299.65	37
2026-01-30	335.50	335.50	309.00	310.60	302.87	123
2026-01-29	307.65	307.65	307.65	307.65	299.99	3
2026-01-28	309.00	309.00	306.95	306.95	299.31	101
2026-01-27	308.00	309.20	308.00	309.20	301.50	48
2026-01-26	302.25	305.00	302.25	305.00	297.41	11
2026-01-23	301.25	301.25	301.25	301.25	293.75	19
2026-01-22	298.00	298.00	298.00	298.00	290.58	0
2026-01-21	298.00	298.00	298.00	298.00	290.58	5
2026-01-20	304.35	304.35	304.35	304.35	296.78	0
2026-01-19	302.00	304.35	300.15	304.35	296.78	12
2026-01-16	304.65	305.00	304.65	305.00	297.41	108
2026-01-15	303.35	303.35	303.35	303.35	295.80	0
2026-01-14	304.75	304.75	303.35	303.35	295.80	21
2026-01-13	299.00	302.50	298.45	302.50	294.97	59
2026-01-12	298.00	298.00	295.25	298.00	290.58	152
2026-01-09	305.00	305.00	298.00	298.00	290.58	39
2026-01-08	298.55	298.55	298.55	298.55	291.12	0
2026-01-07	305.00	305.00	298.55	298.55	291.12	86
2026-01-05	301.40	301.40	298.20	301.00	293.51	99
2026-01-02	300.70	300.70	297.15	300.60	293.12	51
2025-12-30	321.85	321.85	299.55	300.70	293.22	19
2025-12-29	291.95	292.60	274.50	292.60	285.32	39
2025-12-23	299.00	299.00	292.30	294.00	286.68	293
2025-12-22	295.30	295.50	294.00	294.00	286.68	72
2025-12-19	294.05	294.05	294.05	294.05	286.73	0
2025-12-18	296.50	296.50	294.05	294.05	286.73	62
2025-12-17	295.00	298.25	295.00	298.05	290.63	42
2025-12-16	288.00	294.30	288.00	294.30	286.98	5
2025-12-15	298.00	298.00	288.00	288.00	280.83	11
2025-12-12	290.00	290.50	289.00	289.00	281.81	1,058
2025-12-11	283.20	289.95	283.20	289.95	282.73	79
2025-12-10	278.60	282.45	278.60	282.45	275.42	49
2025-12-09	276.25	276.25	276.25	276.25	269.37	9
2025-12-08	285.00	285.00	276.10	276.10	269.23	65
2025-12-05	279.00	279.00	279.00	279.00	272.06	0
2025-12-04	279.00	279.00	279.00	279.00	272.06	0
2025-12-03	279.00	279.00	279.00	279.00	272.06	2
2025-12-02	276.00	279.00	276.00	279.00	272.06	844
2025-12-01	283.80	283.80	269.55	269.55	262.84	407
2025-11-28	272.60	272.60	269.80	269.80	263.09	80
2025-11-27	284.90	284.90	267.35	270.20	263.48	221
2025-11-26	269.95	271.05	269.95	271.05	264.30	22
2025-11-25	266.00	266.00	266.00	266.00	259.38	30
2025-11-24	262.00	262.00	262.00	262.00	255.48	158
2025-11-21	264.35	266.80	264.00	266.80	254.09	667
2025-11-20	268.45	268.45	267.65	268.10	255.32	99
2025-11-19	261.50	265.70	261.50	265.70	253.04	30
2025-11-18	268.00	268.00	264.90	265.85	253.18	107
2025-11-17	276.00	276.00	271.50	271.50	258.56	185
2025-11-14	288.10	288.10	274.60	275.00	261.90	294
2025-11-13	288.00	289.00	288.00	288.00	274.28	213
2025-11-12	278.85	288.85	278.85	288.00	274.28	455
2025-11-10	277.15	278.85	275.00	278.85	265.56	131
2025-11-07	270.25	270.25	268.30	269.10	256.28	132

← NewerPage 4 of 21 · 1,258 trading daysOlder →

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.