Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.470 | 1.470 | 1.390 | 1.400 | 1.400 | 891 |
| 2024-06-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20 |
| 2024-06-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-06-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 630 |
| 2024-06-05 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 258 |
| 2024-06-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2024-06-03 | 1.280 | 1.470 | 1.280 | 1.470 | 1.470 | 659 |
| 2024-05-31 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 337 |
| 2024-05-30 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 2,994 |
| 2024-05-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-05-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-05-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-05-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2024-05-23 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 71 |
| 2024-05-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-05-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-05-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-05-17 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 8 |
| 2024-05-16 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 918 |
| 2024-05-15 | 1.390 | 1.390 | 1.330 | 1.370 | 1.370 | 700 |
| 2024-05-14 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 538 |
| 2024-05-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 45 |
| 2024-05-10 | 1.420 | 1.430 | 1.350 | 1.420 | 1.420 | 1,850 |
| 2024-05-09 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 301 |
| 2024-05-08 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 450 |
| 2024-05-07 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 401 |
| 2024-05-06 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 740 |
| 2024-05-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 500 |
| 2024-05-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 81 |
| 2024-04-30 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 131 |
| 2024-04-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2024-04-26 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 2,802 |
| 2024-04-25 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 8,767 |
| 2024-04-24 | 1.580 | 1.800 | 1.580 | 1.800 | 1.800 | 2,281 |
| 2024-04-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-04-22 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 224 |
| 2024-04-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-04-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-04-17 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 201 |
| 2024-04-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-04-15 | 1.620 | 1.620 | 1.460 | 1.460 | 1.460 | 310 |
| 2024-04-12 | 1.590 | 1.630 | 1.440 | 1.620 | 1.620 | 1,514 |
| 2024-04-11 | 1.520 | 1.600 | 1.420 | 1.600 | 1.600 | 3,656 |
| 2024-04-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-04-09 | 1.510 | 1.580 | 1.360 | 1.530 | 1.530 | 3,701 |
| 2024-04-08 | 1.470 | 1.520 | 1.300 | 1.520 | 1.520 | 4,665 |
| 2024-04-05 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 1,743 |
| 2024-04-04 | 1.600 | 1.620 | 1.560 | 1.560 | 1.560 | 501 |
| 2024-04-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-04-02 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 111 |
| 2024-03-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-03-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-03-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-03-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-03-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-03-21 | 1.610 | 1.610 | 1.520 | 1.580 | 1.580 | 4,889 |
| 2024-03-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2024-03-19 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 201 |
| 2024-03-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2024-03-15 | 1.660 | 1.660 | 1.520 | 1.650 | 1.650 | 1,826 |
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.