Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1.980 | 1.980 | 1.920 | 1.980 | 1.980 | 121 |
| 2023-06-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-06-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-06-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-06-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-06-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-06-22 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 71 |
| 2023-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-06-20 | 2.000 | 2.020 | 1.910 | 2.020 | 2.020 | 181 |
| 2023-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-06-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-06-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-06-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-06-13 | 2.000 | 2.020 | 1.970 | 2.000 | 2.000 | 203 |
| 2023-06-12 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 76 |
| 2023-06-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 6 |
| 2023-06-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2023-06-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2023-06-06 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1 |
| 2023-06-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2023-06-02 | 2.060 | 2.260 | 2.060 | 2.260 | 2.260 | 311 |
| 2023-06-01 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 11 |
| 2023-05-31 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 80 |
| 2023-05-30 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1 |
| 2023-05-29 | 2.100 | 2.300 | 2.100 | 2.300 | 2.300 | 148 |
| 2023-05-26 | 2.140 | 2.200 | 2.040 | 2.100 | 2.100 | 53 |
| 2023-05-25 | 2.140 | 2.160 | 2.140 | 2.140 | 2.140 | 146 |
| 2023-05-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2023-05-23 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 80 |
| 2023-05-22 | 2.260 | 2.400 | 2.160 | 2.160 | 2.160 | 867 |
| 2023-05-19 | 2.060 | 2.260 | 2.040 | 2.260 | 2.260 | 731 |
| 2023-05-18 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 6 |
| 2023-05-17 | 1.830 | 2.000 | 1.830 | 2.000 | 2.000 | 440 |
| 2023-05-16 | 1.990 | 1.990 | 1.720 | 1.720 | 1.720 | 366 |
| 2023-05-15 | 1.990 | 1.990 | 1.820 | 1.990 | 1.990 | 165 |
| 2023-05-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-05-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-05-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-05-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-05-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-05-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-05-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2023-05-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-05-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2023-04-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-04-27 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 2 |
| 2023-04-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-04-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-04-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-04-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-04-20 | 2.000 | 2.000 | 1.890 | 1.890 | 1.890 | 90 |
| 2023-04-19 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-04-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
| 2023-04-17 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 76 |
| 2023-04-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2023-04-13 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 46 |
| 2023-04-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-04-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-04-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-04-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 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.