Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-02-24 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 621 |
| 2025-02-21 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 321 |
| 2025-02-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2025-02-19 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 321 |
| 2025-02-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 31 |
| 2025-02-17 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 86 |
| 2025-02-14 | 1.550 | 1.630 | 1.550 | 1.560 | 1.560 | 2,244 |
| 2025-02-13 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 302 |
| 2025-02-12 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 641 |
| 2025-02-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2025-02-10 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 101 |
| 2025-02-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-02-06 | 1.640 | 1.640 | 1.520 | 1.590 | 1.590 | 3,049 |
| 2025-02-05 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 21 |
| 2025-02-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 72 |
| 2025-02-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2025-01-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2025-01-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2025-01-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2025-01-28 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 115 |
| 2025-01-27 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 5,102 |
| 2025-01-24 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,601 |
| 2025-01-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2025-01-22 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 91 |
| 2025-01-21 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 11 |
| 2025-01-20 | 1.810 | 1.810 | 1.710 | 1.710 | 1.710 | 3,534 |
| 2025-01-17 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 102 |
| 2025-01-16 | 1.710 | 1.780 | 1.670 | 1.780 | 1.780 | 3,111 |
| 2025-01-15 | 1.820 | 1.820 | 1.720 | 1.720 | 1.720 | 1,800 |
| 2025-01-14 | 1.660 | 1.820 | 1.650 | 1.770 | 1.770 | 3,610 |
| 2025-01-13 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 1,500 |
| 2025-01-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-01-09 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 223 |
| 2025-01-08 | 1.700 | 1.700 | 1.550 | 1.550 | 1.550 | 200 |
| 2025-01-07 | 1.420 | 1.550 | 1.420 | 1.550 | 1.550 | 2,950 |
| 2025-01-06 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 1,161 |
| 2025-01-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2025-01-02 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 51 |
| 2024-12-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-12-30 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 2,251 |
| 2024-12-27 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 350 |
| 2024-12-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-12-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2024-12-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2024-12-19 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 101 |
| 2024-12-18 | 1.630 | 1.650 | 1.600 | 1.650 | 1.650 | 401 |
| 2024-12-17 | 1.810 | 1.810 | 1.630 | 1.630 | 1.630 | 401 |
| 2024-12-16 | 1.690 | 1.900 | 1.690 | 1.780 | 1.780 | 4,018 |
| 2024-12-13 | 1.380 | 1.510 | 1.380 | 1.500 | 1.500 | 500 |
| 2024-12-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-12-09 | 1.490 | 1.700 | 1.490 | 1.700 | 1.700 | 901 |
| 2024-12-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-12-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-12-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-12-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-12-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
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.