Uniti SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.870	1.870	1.870	1.870	1.870	350
2023-01-09	1.800	2.100	1.700	1.860	1.860	557
2023-01-06	1.780	1.800	1.780	1.800	1.800	2,693
2023-01-05	1.780	1.780	1.780	1.780	1.780	1
2023-01-04	1.780	1.780	1.780	1.780	1.780	1
2023-01-03	1.780	1.780	1.780	1.780	1.780	1
2023-01-02	1.750	1.800	1.550	1.780	1.780	2,434
2022-12-30	1.790	1.800	1.750	1.800	1.800	62
2022-12-29	1.800	1.800	1.800	1.800	1.800	95
2022-12-28	1.810	1.810	1.800	1.800	1.800	4,776
2022-12-27	1.790	1.800	1.790	1.800	1.800	3,539
2022-12-23	1.800	1.800	1.790	1.800	1.800	2,238
2022-12-22	1.800	1.820	1.790	1.800	1.800	5,523
2022-12-21	1.990	2.020	1.970	1.970	1.970	2,251
2022-12-20	2.160	2.160	1.960	2.000	2.000	1,803
2022-12-19	2.200	2.200	2.160	2.160	2.160	101
2022-12-16	2.200	2.200	2.200	2.200	2.200	1
2022-12-15	2.200	2.220	2.200	2.200	2.200	1,501
2022-12-14	2.200	2.200	2.200	2.200	2.200	1
2022-12-13	2.200	2.200	2.200	2.200	2.200	1
2022-12-12	2.200	2.200	2.200	2.200	2.200	1
2022-12-09	2.200	2.200	2.200	2.200	2.200	1
2022-12-08	2.200	2.200	2.200	2.200	2.200	1
2022-12-07	2.040	2.200	2.040	2.200	2.200	363
2022-12-06	2.040	2.040	2.040	2.040	2.040	1
2022-12-05	2.040	2.040	2.040	2.040	2.040	201
2022-12-02	2.040	2.040	2.040	2.040	2.040	1
2022-12-01	2.020	2.020	2.020	2.020	2.020	1
2022-11-30	2.040	2.040	2.040	2.040	2.040	200
2022-11-29	2.100	2.100	2.040	2.040	2.040	211
2022-11-28	2.100	2.100	2.100	2.100	2.100	1
2022-11-25	2.100	2.100	2.100	2.100	2.100	1
2022-11-24	2.120	2.120	2.120	2.120	2.120	1
2022-11-23	2.120	2.120	2.120	2.120	2.120	1
2022-11-22	2.120	2.120	2.120	2.120	2.120	1
2022-11-21	2.120	2.120	2.120	2.120	2.120	1
2022-11-18	2.120	2.120	2.120	2.120	2.120	1
2022-11-17	2.120	2.120	2.120	2.120	2.120	1
2022-11-16	2.120	2.120	2.120	2.120	2.120	1
2022-11-15	2.240	2.240	2.120	2.120	2.120	101
2022-11-14	2.240	2.240	2.240	2.240	2.240	1
2022-11-11	2.240	2.260	2.020	2.260	2.260	701
2022-11-10	2.040	2.260	2.040	2.260	2.260	241
2022-11-09	2.040	2.040	2.040	2.040	2.040	1
2022-11-08	2.020	2.020	2.020	2.020	2.020	20
2022-11-07	2.140	2.140	2.020	2.020	2.020	302
2022-11-04	2.140	2.140	2.140	2.140	2.140	1
2022-11-03	2.280	2.280	2.160	2.160	2.160	1,281
2022-11-02	2.260	2.400	2.240	2.240	2.240	681
2022-11-01	2.400	2.400	2.220	2.220	2.220	201
2022-10-31	2.380	2.380	2.380	2.380	2.380	1
2022-10-28	2.380	2.380	2.380	2.380	2.380	1
2022-10-27	2.380	2.380	2.380	2.380	2.380	1
2022-10-26	2.380	2.380	2.380	2.380	2.380	1
2022-10-25	2.380	2.380	2.380	2.380	2.380	1
2022-10-24	2.340	2.380	2.340	2.380	2.380	63
2022-10-21	2.340	2.340	2.340	2.340	2.340	1
2022-10-20	2.340	2.340	2.340	2.340	2.340	1
2022-10-19	2.340	2.340	2.340	2.340	2.340	1
2022-10-18	2.340	2.340	2.340	2.340	2.340	1

← NewerPage 17 of 22 · 1,277 trading daysOlder →

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.