Uniti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.200	3.280	3.200	3.280	3.280	2,600
2022-02-03	3.200	3.200	3.200	3.200	3.200	2,400
2022-02-02	3.180	3.200	2.780	3.200	3.200	1,062
2022-02-01	3.240	3.240	3.080	3.240	3.240	3,530
2022-01-31	3.320	3.380	3.180	3.180	3.180	388
2022-01-28	3.200	3.360	2.900	3.320	3.320	4,639
2022-01-27	3.460	3.720	3.300	3.400	3.400	3,909
2022-01-26	3.300	3.320	3.300	3.300	3.300	5,819
2022-01-25	3.580	3.580	3.200	3.300	3.300	4,209
2022-01-24	2.880	3.320	2.880	3.200	3.200	5,861
2022-01-21	2.880	2.880	2.860	2.880	2.880	5,943
2022-01-20	2.560	2.880	2.560	2.880	2.880	4,065
2022-01-19	2.540	2.580	2.540	2.580	2.580	5,601
2022-01-18	2.520	2.680	2.520	2.540	2.540	8,163
2022-01-17	2.420	2.500	2.400	2.500	2.500	6,676
2022-01-14	2.300	2.400	2.200	2.400	2.400	7,484
2022-01-13	2.180	2.380	2.180	2.380	2.380	6,824
2022-01-12	2.160	2.160	2.160	2.160	2.160	190
2022-01-11	2.260	2.260	2.220	2.220	2.220	564
2022-01-10	2.260	2.260	2.260	2.260	2.260	1
2022-01-07	2.160	2.280	2.160	2.280	2.280	247
2022-01-06	2.180	2.180	2.160	2.160	2.160	749
2022-01-05	2.280	2.280	2.180	2.180	2.180	1,040
2022-01-04	2.280	2.300	2.280	2.300	2.300	1,001
2022-01-03	2.180	2.300	2.180	2.300	2.300	1,509
2021-12-31	2.180	2.200	2.180	2.200	2.200	21
2021-12-30	2.200	2.200	2.200	2.200	2.200	7
2021-12-29	2.120	2.200	2.120	2.200	2.200	113
2021-12-28	2.160	2.160	2.080	2.080	2.080	94
2021-12-27	2.140	2.140	2.140	2.140	2.140	1
2021-12-24	2.140	2.140	2.140	2.140	2.140	1
2021-12-23	2.240	2.240	2.080	2.080	2.080	1,124
2021-12-22	2.260	2.300	2.260	2.300	2.300	101
2021-12-21	2.260	2.260	2.260	2.260	2.260	1
2021-12-20	2.260	2.260	2.260	2.260	2.260	1
2021-12-17	2.260	2.260	2.260	2.260	2.260	1
2021-12-16	2.200	2.280	2.200	2.280	2.280	5
2021-12-15	2.180	2.180	2.180	2.180	2.180	1
2021-12-14	2.180	2.180	2.180	2.180	2.180	1
2021-12-13	2.180	2.180	2.180	2.180	2.180	1
2021-12-10	2.200	2.200	2.180	2.180	2.180	1,839
2021-12-09	2.280	2.280	2.280	2.280	2.280	1
2021-12-08	2.280	2.280	2.280	2.280	2.280	1
2021-12-07	2.280	2.280	2.280	2.280	2.280	1
2021-12-06	2.260	2.280	2.260	2.280	2.280	101
2021-12-03	2.260	2.260	2.260	2.260	2.260	1
2021-12-02	2.240	2.240	2.240	2.240	2.240	15
2021-12-01	2.260	2.260	2.260	2.260	2.260	1
2021-11-30	2.300	2.300	2.300	2.300	2.300	2
2021-11-29	2.260	2.300	2.240	2.240	2.240	6,856
2021-11-26	2.340	2.340	2.260	2.260	2.260	4,446
2021-11-25	2.340	2.340	2.340	2.340	2.340	1
2021-11-24	2.340	2.340	2.340	2.340	2.340	1
2021-11-23	2.320	2.340	2.320	2.340	2.340	571
2021-11-22	2.320	2.340	2.320	2.340	2.340	166
2021-11-19	2.380	2.380	2.300	2.340	2.340	1,445
2021-11-18	2.340	2.340	2.340	2.340	2.340	1
2021-11-17	2.340	2.360	2.340	2.360	2.360	6
2021-11-16	2.340	2.340	2.340	2.340	2.340	1
2021-11-15	2.340	2.340	2.340	2.340	2.340	31

← NewerPage 21 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.