Unimot S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	95.800	97.000	95.300	95.700	85.704	1,858
2023-09-08	98.800	98.800	94.200	95.800	85.793	11,761
2023-09-07	99.000	99.100	95.600	98.500	88.211	4,799
2023-09-06	98.800	99.000	96.500	98.900	88.569	4,557
2023-09-05	98.500	98.500	97.500	98.400	88.122	1,290
2023-09-04	97.000	98.200	95.600	97.700	87.495	2,315
2023-09-01	93.900	97.300	93.800	97.000	86.868	1,606
2023-08-31	93.400	96.700	93.300	96.700	86.599	6,119
2023-08-30	95.900	95.900	92.500	94.400	84.539	4,268
2023-08-29	94.000	95.800	92.300	95.800	85.793	8,695
2023-08-28	93.200	94.000	91.300	92.700	83.017	3,461
2023-08-25	91.100	93.500	91.000	93.100	83.375	2,642
2023-08-24	90.000	91.700	90.000	91.100	81.584	4,659
2023-08-23	89.100	91.900	89.000	90.000	80.599	6,466
2023-08-22	93.400	94.400	88.200	89.000	79.703	19,368
2023-08-21	93.700	96.000	92.600	93.400	83.644	4,140
2023-08-18	98.800	98.800	92.400	95.800	85.793	18,663
2023-08-17	98.900	99.100	97.000	98.800	88.480	3,314
2023-08-16	99.600	99.800	97.500	97.800	87.584	4,760
2023-08-14	97.600	99.700	97.500	99.300	88.928	4,369
2023-08-11	98.300	98.400	96.800	97.800	87.584	15,455
2023-08-10	98.500	99.000	96.300	98.300	88.032	18,849
2023-08-09	101.00	102.40	98.700	98.700	88.390	10,764
2023-08-08	99.600	100.20	99.200	99.600	89.196	19,567
2023-08-07	100.00	100.00	99.000	99.500	89.107	3,592
2023-08-04	99.600	100.80	99.600	100.00	89.554	3,656
2023-08-03	101.00	101.00	98.500	99.600	89.196	19,636
2023-08-02	100.40	101.00	99.700	100.00	89.554	10,730
2023-08-01	100.60	101.20	100.20	101.00	90.450	2,165
2023-07-31	101.00	101.40	100.20	100.80	90.271	3,620
2023-07-28	100.00	101.40	99.400	101.40	90.808	6,538
2023-07-27	99.200	100.60	99.000	100.00	89.554	4,994
2023-07-26	100.00	100.40	99.200	99.200	88.838	11,124
2023-07-25	100.00	101.60	99.600	100.60	90.092	7,392
2023-07-24	102.00	102.00	99.500	99.800	89.375	10,815
2023-07-21	102.60	102.60	101.40	102.20	91.525	4,768
2023-07-20	105.00	105.00	102.20	102.80	92.062	6,280
2023-07-19	101.80	105.80	101.40	104.80	93.853	15,568
2023-07-18	101.00	102.00	100.20	102.00	91.345	4,429
2023-07-17	99.200	101.80	99.000	101.00	90.450	13,818
2023-07-14	99.600	100.00	98.000	99.300	88.928	49,603
2023-07-13	100.80	102.00	99.500	99.900	89.465	11,035
2023-07-12	100.20	101.80	99.800	100.60	90.092	10,209
2023-07-11	100.20	100.80	100.00	100.60	90.092	4,158
2023-07-10	100.00	101.60	99.200	100.20	89.734	7,319
2023-07-07	100.20	102.40	100.00	101.80	91.166	3,709
2023-07-06	100.20	101.00	97.100	100.00	89.554	10,387
2023-07-05	102.40	103.00	101.20	101.20	90.629	9,643
2023-07-04	104.00	104.00	102.40	102.40	91.704	1,501
2023-07-03	102.80	104.20	102.80	103.00	92.241	2,089
2023-06-30	102.60	104.00	102.60	103.00	92.241	3,293
2023-06-29	102.00	103.60	102.00	102.60	91.883	6,059
2023-06-28	101.60	103.20	100.40	101.80	91.166	8,319
2023-06-27	103.80	104.00	101.60	102.00	91.345	9,591
2023-06-26	105.00	106.40	102.00	103.80	92.957	6,785
2023-06-23	107.80	107.80	105.60	105.80	94.749	4,336
2023-06-22	108.00	108.80	106.40	107.40	96.181	3,311
2023-06-21	106.00	109.00	105.60	108.40	97.077	5,023
2023-06-20	106.00	106.80	105.80	106.00	94.928	2,594
2023-06-19	106.00	107.20	104.80	105.80	94.749	4,900

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	6.5000 PLN
2025-06-13	6.0000 PLN
2024-06-25	4.0000 PLN
2023-06-09	13.6900 PLN
2021-06-02	1.9700 PLN
2020-06-17	1.9700 PLN

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