Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1.890 | 1.950 | 1.890 | 1.950 | 1.950 | 109 |
| 2023-12-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-12-13 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-12-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-12-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-12-08 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 1,573 |
| 2023-12-07 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2023-12-06 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2023-12-05 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 57 |
| 2023-12-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-12-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-11-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-11-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-11-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-11-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 111 |
| 2023-11-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-11-23 | 1.720 | 1.860 | 1.650 | 1.860 | 1.860 | 207 |
| 2023-11-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2023-11-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2023-11-20 | 1.770 | 1.780 | 1.720 | 1.720 | 1.720 | 110 |
| 2023-11-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-11-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-11-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-11-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-11-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-11-10 | 1.630 | 1.770 | 1.630 | 1.770 | 1.770 | 201 |
| 2023-11-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-11-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-11-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-11-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 230 |
| 2023-11-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-11-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-11-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-26 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 21 |
| 2023-10-25 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 201 |
| 2023-10-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-10-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2023-10-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2023-10-05 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 81 |
| 2023-10-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-10-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-10-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-09-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-09-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-09-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-09-26 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-09-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
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.