Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1 |
| 2022-04-29 | 2.460 | 2.580 | 2.460 | 2.580 | 2.580 | 16 |
| 2022-04-28 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1 |
| 2022-04-27 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 1 |
| 2022-04-26 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2022-04-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1 |
| 2022-04-22 | 2.420 | 2.420 | 2.380 | 2.380 | 2.380 | 290 |
| 2022-04-21 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2022-04-20 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2022-04-19 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 46 |
| 2022-04-14 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2022-04-13 | 2.520 | 2.520 | 2.400 | 2.400 | 2.400 | 501 |
| 2022-04-12 | 2.640 | 2.640 | 2.500 | 2.500 | 2.500 | 186 |
| 2022-04-11 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1 |
| 2022-04-08 | 2.620 | 2.680 | 2.500 | 2.680 | 2.680 | 360 |
| 2022-04-07 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-04-06 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-04-05 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-04-04 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-04-01 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-03-31 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-03-30 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 101 |
| 2022-03-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1 |
| 2022-03-28 | 2.620 | 2.620 | 2.500 | 2.500 | 2.500 | 1,201 |
| 2022-03-25 | 2.820 | 2.820 | 2.620 | 2.620 | 2.620 | 727 |
| 2022-03-24 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 318 |
| 2022-03-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2022-03-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 11 |
| 2022-03-21 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 51 |
| 2022-03-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-03-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-03-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-03-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-03-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-03-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-03-10 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 310 |
| 2022-03-09 | 2.920 | 2.920 | 2.700 | 2.700 | 2.700 | 276 |
| 2022-03-08 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 50 |
| 2022-03-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2022-03-04 | 3.180 | 3.180 | 2.900 | 2.900 | 2.900 | 202 |
| 2022-03-03 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 21 |
| 2022-03-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-03-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-02-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-02-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-02-24 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 1,251 |
| 2022-02-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2022-02-22 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 236 |
| 2022-02-21 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 149 |
| 2022-02-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2022-02-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2022-02-16 | 3.100 | 3.240 | 3.080 | 3.240 | 3.240 | 166 |
| 2022-02-15 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 327 |
| 2022-02-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 125 |
| 2022-02-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 11 |
| 2022-02-10 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 9 |
| 2022-02-09 | 3.100 | 3.280 | 3.100 | 3.100 | 3.100 | 43 |
| 2022-02-08 | 3.180 | 3.320 | 3.080 | 3.080 | 3.080 | 276 |
| 2022-02-07 | 3.380 | 3.380 | 3.180 | 3.180 | 3.180 | 339 |
| 2022-02-04 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 2,600 |
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.