Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.600 | 1.670 | 1.530 | 1.670 | 1.670 | 253 |
| 2024-03-13 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 33 |
| 2024-03-12 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 19 |
| 2024-03-11 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 91 |
| 2024-03-08 | 1.590 | 1.660 | 1.540 | 1.540 | 1.540 | 332 |
| 2024-03-07 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 135 |
| 2024-03-06 | 1.660 | 1.670 | 1.660 | 1.660 | 1.660 | 185 |
| 2024-03-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-03-04 | 1.520 | 1.670 | 1.520 | 1.670 | 1.670 | 1,404 |
| 2024-03-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 61 |
| 2024-02-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-02-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-02-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-02-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-02-23 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-02-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-02-21 | 1.750 | 1.750 | 1.560 | 1.700 | 1.700 | 2,494 |
| 2024-02-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2024-02-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2024-02-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2024-02-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2024-02-14 | 1.900 | 1.900 | 1.750 | 1.750 | 1.750 | 2 |
| 2024-02-13 | 1.800 | 1.900 | 1.700 | 1.900 | 1.900 | 235 |
| 2024-02-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-02-08 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-02-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-02-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-02-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 71 |
| 2024-02-02 | 1.800 | 1.940 | 1.800 | 1.940 | 1.940 | 101 |
| 2024-02-01 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 154 |
| 2024-01-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-22 | 1.860 | 1.940 | 1.860 | 1.940 | 1.940 | 101 |
| 2024-01-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2024-01-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2024-01-17 | 1.930 | 1.930 | 1.850 | 1.850 | 1.850 | 151 |
| 2024-01-16 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 50 |
| 2024-01-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-10 | 1.900 | 1.940 | 1.870 | 1.940 | 1.940 | 401 |
| 2024-01-09 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 264 |
| 2024-01-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 10 |
| 2024-01-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2024-01-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-12-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-12-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-12-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 60 |
| 2023-12-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-12-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2023-12-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2023-12-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2023-12-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2 |
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.