Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 21 |
| 2023-09-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-09-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-09-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-09-18 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 201 |
| 2023-09-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-09-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-09-13 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 79 |
| 2023-09-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-09-11 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2023-09-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-09-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-09-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-09-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-09-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-09-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-08-31 | 1.640 | 1.700 | 1.580 | 1.700 | 1.700 | 4,751 |
| 2023-08-30 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 418 |
| 2023-08-29 | 1.750 | 1.800 | 1.630 | 1.700 | 1.700 | 3,395 |
| 2023-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-08-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-08-23 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 129 |
| 2023-08-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-08-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2023-08-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 276 |
| 2023-08-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 70 |
| 2023-08-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-08-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-08-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-08-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2023-08-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 32 |
| 2023-08-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 57 |
| 2023-07-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-07-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 61 |
| 2023-07-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 201 |
| 2023-07-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 258 |
| 2023-07-25 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 306 |
| 2023-07-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 41 |
| 2023-07-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 51 |
| 2023-07-20 | 1.990 | 1.990 | 1.800 | 1.920 | 1.920 | 3,534 |
| 2023-07-19 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 143 |
| 2023-07-18 | 1.890 | 1.990 | 1.860 | 1.990 | 1.990 | 890 |
| 2023-07-17 | 2.060 | 2.180 | 2.060 | 2.180 | 2.180 | 227 |
| 2023-07-14 | 1.890 | 2.060 | 1.890 | 2.060 | 2.060 | 2,423 |
| 2023-07-13 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 401 |
| 2023-07-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-07-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-07-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-07-07 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 689 |
| 2023-07-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 51 |
| 2023-07-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-07-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-07-03 | 1.970 | 1.970 | 1.920 | 1.920 | 1.920 | 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.