Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2025-05-22 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 740 |
| 2025-05-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-15 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 201 |
| 2025-05-14 | 1.540 | 1.630 | 1.540 | 1.600 | 1.600 | 61 |
| 2025-05-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2025-05-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2025-05-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10 |
| 2025-05-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10 |
| 2025-05-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 20 |
| 2025-05-02 | 1.640 | 1.640 | 1.530 | 1.530 | 1.530 | 326 |
| 2025-04-30 | 1.480 | 1.640 | 1.480 | 1.640 | 1.640 | 2,049 |
| 2025-04-29 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 214 |
| 2025-04-28 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 810 |
| 2025-04-25 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 30 |
| 2025-04-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20 |
| 2025-04-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-04-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-04-17 | 1.440 | 1.490 | 1.420 | 1.490 | 1.490 | 1,087 |
| 2025-04-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-04-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-04-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 200 |
| 2025-04-11 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 1,371 |
| 2025-04-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2025-04-09 | 1.480 | 1.530 | 1.460 | 1.460 | 1.460 | 616 |
| 2025-04-08 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 201 |
| 2025-04-07 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 3,515 |
| 2025-04-04 | 1.660 | 1.660 | 1.560 | 1.560 | 1.560 | 1,142 |
| 2025-04-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 303 |
| 2025-04-02 | 1.590 | 1.660 | 1.570 | 1.650 | 1.650 | 342 |
| 2025-04-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2025-03-31 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 521 |
| 2025-03-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2025-03-27 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 71 |
| 2025-03-26 | 1.640 | 1.660 | 1.640 | 1.650 | 1.650 | 224 |
| 2025-03-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2025-03-24 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 220 |
| 2025-03-21 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 6 |
| 2025-03-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-03-19 | 1.610 | 1.650 | 1.600 | 1.600 | 1.600 | 129 |
| 2025-03-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-03-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-03-14 | 1.630 | 1.650 | 1.600 | 1.600 | 1.600 | 225 |
| 2025-03-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-03-12 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 255 |
| 2025-03-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-03-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 358 |
| 2025-03-07 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 601 |
| 2025-03-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-03-05 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 86 |
| 2025-03-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-03-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-02-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-02-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-02-26 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 86 |
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.