Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 203 |
| 2024-09-02 | 1.240 | 1.240 | 1.120 | 1.130 | 1.130 | 835 |
| 2024-08-30 | 1.380 | 1.380 | 1.280 | 1.280 | 1.280 | 10 |
| 2024-08-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2024-08-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2024-08-27 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 531 |
| 2024-08-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2024-08-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2024-08-22 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 170 |
| 2024-08-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2024-08-20 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 2,397 |
| 2024-08-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2024-08-16 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 281 |
| 2024-08-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-08-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-08-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2024-08-08 | 1.110 | 1.220 | 1.110 | 1.220 | 1.220 | 121 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-08-06 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 100 |
| 2024-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 74 |
| 2024-08-02 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 46 |
| 2024-08-01 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 6 |
| 2024-07-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-07-05 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 31 |
| 2024-07-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-07-03 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 121 |
| 2024-07-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-07-01 | 0.995 | 1.000 | 0.900 | 1.000 | 1.000 | 151 |
| 2024-06-28 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1 |
| 2024-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3 |
| 2024-06-26 | 0.905 | 1.000 | 0.880 | 1.000 | 1.000 | 1,970 |
| 2024-06-25 | 0.960 | 0.960 | 0.895 | 0.895 | 0.895 | 1,020 |
| 2024-06-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1 |
| 2024-06-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2024-06-20 | 1.090 | 1.120 | 1.000 | 1.120 | 1.120 | 1,167 |
| 2024-06-19 | 1.190 | 1.300 | 1.100 | 1.100 | 1.100 | 1,863 |
| 2024-06-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2024-06-17 | 1.240 | 1.240 | 1.150 | 1.240 | 1.240 | 1,181 |
| 2024-06-14 | 1.370 | 1.370 | 1.240 | 1.240 | 1.240 | 1,551 |
| 2024-06-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 51 |
| 2024-06-12 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 51 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.