Unimot S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 134.80 | 134.80 | 132.00 | 134.00 | 123.67 | 660 |
| 2024-11-19 | 134.00 | 135.40 | 131.00 | 134.80 | 124.41 | 1,112 |
| 2024-11-18 | 131.00 | 135.00 | 128.40 | 135.00 | 124.59 | 3,210 |
| 2024-11-15 | 137.00 | 139.80 | 127.40 | 131.80 | 121.64 | 5,757 |
| 2024-11-14 | 138.20 | 139.60 | 136.20 | 139.60 | 128.84 | 545 |
| 2024-11-13 | 138.00 | 138.00 | 137.00 | 138.00 | 127.36 | 307 |
| 2024-11-12 | 138.40 | 138.40 | 136.00 | 138.20 | 127.54 | 508 |
| 2024-11-08 | 141.20 | 141.20 | 137.20 | 140.00 | 129.20 | 1,135 |
| 2024-11-07 | 139.80 | 142.40 | 138.20 | 141.60 | 130.68 | 877 |
| 2024-11-06 | 137.00 | 139.60 | 136.80 | 139.00 | 128.28 | 3,444 |
| 2024-11-05 | 136.60 | 138.40 | 132.00 | 137.00 | 126.44 | 3,616 |
| 2024-11-04 | 144.80 | 144.80 | 140.00 | 141.20 | 130.31 | 1,132 |
| 2024-10-31 | 143.60 | 144.80 | 142.80 | 144.80 | 133.63 | 979 |
| 2024-10-30 | 144.00 | 144.60 | 143.20 | 143.80 | 132.71 | 706 |
| 2024-10-29 | 144.40 | 144.80 | 144.00 | 144.00 | 132.90 | 633 |
| 2024-10-28 | 143.00 | 145.60 | 143.00 | 144.40 | 133.27 | 326 |
| 2024-10-25 | 146.00 | 146.00 | 142.60 | 145.80 | 134.56 | 867 |
| 2024-10-24 | 145.60 | 146.40 | 143.80 | 146.40 | 135.11 | 2,541 |
| 2024-10-23 | 144.40 | 146.00 | 143.20 | 145.60 | 134.37 | 2,987 |
| 2024-10-22 | 144.80 | 145.20 | 144.00 | 145.00 | 133.82 | 1,570 |
| 2024-10-21 | 143.20 | 144.80 | 143.00 | 144.40 | 133.27 | 847 |
| 2024-10-18 | 144.40 | 144.60 | 143.20 | 143.40 | 132.34 | 539 |
| 2024-10-17 | 144.60 | 144.80 | 142.80 | 144.60 | 133.45 | 829 |
| 2024-10-16 | 144.00 | 144.80 | 143.40 | 144.60 | 133.45 | 1,265 |
| 2024-10-15 | 142.00 | 144.00 | 142.00 | 144.00 | 132.90 | 2,543 |
| 2024-10-14 | 142.80 | 142.80 | 141.00 | 142.00 | 131.05 | 1,012 |
| 2024-10-11 | 142.00 | 142.40 | 141.40 | 142.00 | 131.05 | 996 |
| 2024-10-10 | 141.20 | 141.80 | 140.00 | 141.20 | 130.31 | 1,125 |
| 2024-10-09 | 136.60 | 141.20 | 136.60 | 140.60 | 129.76 | 2,562 |
| 2024-10-08 | 138.80 | 140.60 | 135.80 | 140.60 | 129.76 | 1,903 |
| 2024-10-07 | 141.00 | 141.00 | 136.40 | 138.60 | 127.91 | 1,165 |
| 2024-10-04 | 141.60 | 141.60 | 138.40 | 141.20 | 130.31 | 1,269 |
| 2024-10-03 | 139.60 | 142.40 | 137.40 | 141.60 | 130.68 | 18,627 |
| 2024-10-02 | 141.00 | 141.00 | 139.40 | 139.80 | 129.02 | 485 |
| 2024-10-01 | 141.00 | 141.40 | 139.20 | 141.00 | 130.13 | 1,142 |
| 2024-09-30 | 138.00 | 141.60 | 136.00 | 141.40 | 130.50 | 4,110 |
| 2024-09-27 | 136.80 | 138.80 | 135.60 | 138.80 | 128.10 | 1,308 |
| 2024-09-26 | 138.00 | 138.00 | 135.80 | 136.80 | 126.25 | 775 |
| 2024-09-25 | 138.00 | 138.80 | 135.20 | 138.80 | 128.10 | 1,911 |
| 2024-09-24 | 136.60 | 138.00 | 135.40 | 138.00 | 127.36 | 2,044 |
| 2024-09-23 | 138.80 | 138.80 | 136.40 | 137.00 | 126.44 | 333 |
| 2024-09-20 | 138.80 | 138.80 | 138.00 | 138.80 | 128.10 | 964 |
| 2024-09-19 | 137.00 | 138.80 | 137.00 | 138.00 | 127.36 | 2,290 |
| 2024-09-18 | 133.00 | 136.60 | 132.80 | 136.40 | 125.88 | 3,691 |
| 2024-09-17 | 132.40 | 133.20 | 130.20 | 133.20 | 122.93 | 2,240 |
| 2024-09-16 | 125.80 | 133.40 | 125.60 | 132.40 | 122.19 | 1,891 |
| 2024-09-13 | 128.00 | 128.40 | 123.00 | 125.80 | 116.10 | 1,706 |
| 2024-09-12 | 126.80 | 128.20 | 126.80 | 128.00 | 118.13 | 441 |
| 2024-09-11 | 129.40 | 129.40 | 126.00 | 128.20 | 118.31 | 2,058 |
| 2024-09-10 | 129.80 | 129.80 | 128.20 | 128.20 | 118.31 | 544 |
| 2024-09-09 | 129.00 | 129.80 | 128.00 | 129.60 | 119.61 | 2,109 |
| 2024-09-06 | 131.40 | 131.40 | 127.00 | 127.00 | 117.21 | 961 |
| 2024-09-05 | 131.60 | 131.60 | 129.00 | 131.60 | 121.45 | 960 |
| 2024-09-04 | 130.20 | 131.80 | 129.00 | 131.00 | 120.90 | 1,670 |
| 2024-09-03 | 130.20 | 132.00 | 130.20 | 130.40 | 120.34 | 1,224 |
| 2024-09-02 | 132.00 | 132.00 | 130.60 | 130.60 | 120.53 | 1,636 |
| 2024-08-30 | 133.80 | 133.80 | 130.40 | 133.60 | 123.30 | 1,123 |
| 2024-08-29 | 134.00 | 134.40 | 131.80 | 133.80 | 123.48 | 1,188 |
| 2024-08-28 | 135.40 | 135.40 | 132.80 | 134.40 | 124.04 | 861 |
| 2024-08-27 | 133.60 | 135.80 | 132.60 | 135.40 | 124.96 | 675 |
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.