Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-04-03 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 1,201 |
| 2023-03-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2023-03-30 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 12 |
| 2023-03-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-03-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-03-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-03-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-03-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-03-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-03-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2023-03-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2023-03-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-03-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-03-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-03-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 51 |
| 2023-03-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-03-01 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 7 |
| 2023-02-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 7 |
| 2023-02-27 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 11 |
| 2023-02-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2023-02-23 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 20 |
| 2023-02-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 170 |
| 2023-02-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2023-02-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2023-02-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2023-02-16 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 690 |
| 2023-02-15 | 2.040 | 2.040 | 1.980 | 2.040 | 2.040 | 91 |
| 2023-02-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 22 |
| 2023-02-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-02-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 51 |
| 2023-02-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11 |
| 2023-02-08 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 101 |
| 2023-02-07 | 2.000 | 2.100 | 1.900 | 2.100 | 2.100 | 176 |
| 2023-02-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 388 |
| 2023-02-03 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 27 |
| 2023-02-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2023-02-01 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 72 |
| 2023-01-31 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 2 |
| 2023-01-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3 |
| 2023-01-27 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 34 |
| 2023-01-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-01-25 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 268 |
| 2023-01-24 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 540 |
| 2023-01-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2023-01-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2023-01-19 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 268 |
| 2023-01-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2023-01-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2023-01-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 30 |
| 2023-01-13 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 140 |
| 2023-01-12 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 351 |
| 2023-01-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 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.