Uniti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.320	2.320	2.320	2.320	2.320	1
2022-10-14	2.300	2.300	2.300	2.300	2.300	1,001
2022-10-13	2.260	2.260	2.260	2.260	2.260	63
2022-10-12	2.400	2.400	2.340	2.340	2.340	686
2022-10-11	2.420	2.420	2.380	2.380	2.380	101
2022-10-10	2.420	2.420	2.420	2.420	2.420	1
2022-10-07	2.400	2.400	2.400	2.400	2.400	1
2022-10-06	2.380	2.380	2.380	2.380	2.380	1
2022-10-05	2.380	2.380	2.380	2.380	2.380	1
2022-10-04	2.360	2.360	2.360	2.360	2.360	1
2022-10-03	2.500	2.500	2.340	2.340	2.340	323
2022-09-30	2.500	2.500	2.500	2.500	2.500	1
2022-09-29	2.500	2.500	2.500	2.500	2.500	1
2022-09-28	2.480	2.480	2.480	2.480	2.480	1
2022-09-27	2.460	2.460	2.460	2.460	2.460	1
2022-09-26	2.440	2.440	2.440	2.440	2.440	1
2022-09-23	2.440	2.440	2.420	2.420	2.420	2
2022-09-22	2.420	2.420	2.420	2.420	2.420	1
2022-09-21	2.440	2.440	2.400	2.400	2.400	51
2022-09-20	2.440	2.440	2.440	2.440	2.440	1
2022-09-19	2.520	2.520	2.420	2.420	2.420	802
2022-09-16	2.500	2.500	2.500	2.500	2.500	1
2022-09-15	2.480	2.480	2.480	2.480	2.480	1
2022-09-14	2.460	2.460	2.460	2.460	2.460	1
2022-09-13	2.440	2.440	2.440	2.440	2.440	2
2022-09-12	2.480	2.480	2.480	2.480	2.480	1
2022-09-09	2.460	2.460	2.460	2.460	2.460	1
2022-09-08	2.560	2.560	2.440	2.440	2.440	16
2022-09-07	2.520	2.580	2.420	2.580	2.580	1,074
2022-09-06	2.520	2.520	2.520	2.520	2.520	1
2022-09-05	2.500	2.500	2.500	2.500	2.500	1
2022-09-02	2.500	2.500	2.500	2.500	2.500	1
2022-09-01	2.500	2.500	2.500	2.500	2.500	1
2022-08-31	2.480	2.480	2.480	2.480	2.480	1
2022-08-30	2.460	2.460	2.460	2.460	2.460	1
2022-08-29	2.440	2.440	2.440	2.440	2.440	1
2022-08-26	2.420	2.560	2.420	2.420	2.420	501
2022-08-25	2.520	2.520	2.340	2.400	2.400	2,159
2022-08-24	2.520	2.520	2.520	2.520	2.520	1
2022-08-23	2.520	2.520	2.520	2.520	2.520	1
2022-08-22	2.560	2.560	2.500	2.500	2.500	5
2022-08-19	2.560	2.560	2.560	2.560	2.560	1
2022-08-18	2.560	2.560	2.560	2.560	2.560	1
2022-08-17	2.560	2.560	2.560	2.560	2.560	1
2022-08-16	2.580	2.580	2.500	2.580	2.580	64
2022-08-15	2.660	2.660	2.600	2.600	2.600	398
2022-08-12	2.600	2.600	2.600	2.600	2.600	1
2022-08-11	2.500	2.600	2.500	2.600	2.600	221
2022-08-10	2.500	2.500	2.500	2.500	2.500	1
2022-08-09	2.500	2.500	2.500	2.500	2.500	1
2022-08-08	2.500	2.500	2.500	2.500	2.500	1
2022-08-05	2.480	2.480	2.480	2.480	2.480	1
2022-08-04	2.400	2.480	2.400	2.480	2.480	101
2022-08-03	2.380	2.380	2.380	2.380	2.380	1
2022-08-02	2.360	2.360	2.360	2.360	2.360	1
2022-08-01	2.440	2.440	2.340	2.340	2.340	757
2022-07-29	2.440	2.460	2.380	2.460	2.460	281
2022-07-28	2.420	2.420	2.420	2.420	2.420	1
2022-07-27	2.400	2.400	2.400	2.400	2.400	1
2022-07-26	2.480	2.480	2.380	2.380	2.380	7

← NewerPage 18 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.