UniCredit S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	293.00	293.00	290.70	290.80	276.94	20
2025-08-12	290.00	292.05	290.00	292.05	278.13	11
2025-08-11	288.60	288.60	286.15	287.20	273.51	324
2025-08-08	300.00	300.00	286.25	288.55	274.80	29
2025-08-07	278.00	282.65	278.00	279.15	265.85	269
2025-08-06	274.75	274.75	274.75	274.75	261.66	40
2025-08-05	270.10	276.05	270.10	276.05	262.90	79
2025-08-04	275.30	275.70	275.30	275.70	262.56	39
2025-08-01	275.00	275.00	270.00	270.00	257.13	7
2025-07-31	277.95	277.95	274.90	274.90	261.80	62
2025-07-30	273.00	273.00	272.20	272.20	259.23	34
2025-07-29	248.40	272.50	248.40	272.50	259.52	40
2025-07-28	267.00	267.00	264.15	264.15	251.56	113
2025-07-25	258.00	258.00	258.00	258.00	245.71	0
2025-07-24	258.00	258.00	258.00	258.00	245.71	200
2025-07-23	255.00	259.65	253.45	253.45	241.37	73
2025-07-22	246.00	246.25	246.00	246.00	234.28	260
2025-07-21	244.15	244.15	244.15	244.15	232.52	12
2025-07-18	235.40	245.25	235.40	245.25	233.56	2
2025-07-17	246.30	246.30	246.30	246.30	234.56	8
2025-07-16	247.40	247.40	245.50	245.50	233.80	10
2025-07-15	248.95	248.95	247.40	247.40	235.61	110
2025-07-14	245.15	245.15	245.15	245.15	233.47	7
2025-07-11	255.05	255.05	255.05	255.05	242.90	0
2025-07-10	255.05	255.05	255.05	255.05	242.90	0
2025-07-09	255.05	255.05	255.05	255.05	242.90	9
2025-07-08	237.80	237.80	237.80	237.80	226.47	0
2025-07-07	237.80	237.80	237.80	237.80	226.47	0
2025-07-04	237.80	237.80	237.80	237.80	226.47	50
2025-07-03	237.55	237.55	237.55	237.55	226.23	13
2025-07-02	239.35	239.35	239.35	239.35	227.94	0
2025-07-01	239.35	239.35	239.35	239.35	227.94	5
2025-06-30	239.35	239.35	239.35	239.35	227.94	48
2025-06-27	238.20	238.20	237.40	237.40	226.09	11
2025-06-26	239.70	239.70	239.70	239.70	228.28	8
2025-06-25	242.00	242.00	242.00	242.00	230.47	0
2025-06-24	242.00	242.00	242.00	242.00	230.47	15
2025-06-23	240.90	240.90	240.90	240.90	229.42	0
2025-06-20	240.90	240.90	240.90	240.90	229.42	53
2025-06-18	242.00	242.00	242.00	242.00	230.47	25
2025-06-17	260.00	260.00	242.80	242.80	231.23	140
2025-06-16	242.00	242.00	242.00	242.00	230.47	22
2025-06-13	240.00	240.55	240.00	240.30	228.85	37
2025-06-12	241.00	241.00	239.25	239.25	227.85	16
2025-06-11	249.15	249.15	249.15	249.15	237.28	0
2025-06-10	249.15	249.15	249.15	249.15	237.28	0
2025-06-09	249.55	249.55	249.15	249.15	237.28	6
2025-06-06	238.80	238.80	238.80	238.80	227.42	0
2025-06-05	238.80	238.80	238.80	238.80	227.42	0
2025-06-04	238.80	238.80	238.80	238.80	227.42	0
2025-06-03	242.50	242.50	238.80	238.80	227.42	8
2025-06-02	240.00	240.00	240.00	240.00	228.56	28
2025-05-30	240.35	240.75	240.00	240.00	228.56	24
2025-05-29	240.00	240.00	240.00	240.00	228.56	0
2025-05-28	240.00	240.00	240.00	240.00	228.56	0
2025-05-27	241.00	241.00	240.00	240.00	228.56	48
2025-05-26	238.75	239.85	238.75	239.85	228.42	35
2025-05-23	234.40	234.40	233.05	233.05	221.95	51
2025-05-22	242.25	242.55	242.25	242.55	230.99	29
2025-05-21	246.00	246.00	246.00	246.00	234.28	4

← NewerPage 6 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.