Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 143 |
| 2024-11-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,050 |
| 2024-11-22 | 1.300 | 1.430 | 1.220 | 1.340 | 1.340 | 575 |
| 2024-11-21 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 100 |
| 2024-11-20 | 1.430 | 1.430 | 1.300 | 1.300 | 1.300 | 203 |
| 2024-11-18 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 101 |
| 2024-11-15 | 1.490 | 1.490 | 1.110 | 1.190 | 1.190 | 1,026 |
| 2024-11-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-11-05 | 1.530 | 1.670 | 1.490 | 1.490 | 1.490 | 216 |
| 2024-11-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2024-11-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2024-10-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 175 |
| 2024-10-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2024-10-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2024-10-28 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 240 |
| 2024-10-25 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2024-10-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2024-10-23 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 201 |
| 2024-10-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2024-10-21 | 1.540 | 1.570 | 1.470 | 1.470 | 1.470 | 551 |
| 2024-10-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2024-10-17 | 1.500 | 1.550 | 1.460 | 1.550 | 1.550 | 158 |
| 2024-10-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2024-10-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2024-10-14 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 167 |
| 2024-10-11 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 269 |
| 2024-10-10 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 620 |
| 2024-10-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2024-10-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2024-10-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2024-10-04 | 1.690 | 1.690 | 1.600 | 1.690 | 1.690 | 699 |
| 2024-10-03 | 1.680 | 1.800 | 1.590 | 1.600 | 1.600 | 2,022 |
| 2024-10-02 | 1.550 | 1.690 | 1.540 | 1.690 | 1.690 | 886 |
| 2024-10-01 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 1,199 |
| 2024-09-30 | 1.430 | 1.440 | 1.290 | 1.440 | 1.440 | 675 |
| 2024-09-27 | 1.430 | 1.440 | 1.290 | 1.440 | 1.440 | 3,404 |
| 2024-09-26 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 67 |
| 2024-09-25 | 1.320 | 1.420 | 1.300 | 1.420 | 1.420 | 256 |
| 2024-09-24 | 1.240 | 1.330 | 1.240 | 1.330 | 1.330 | 209 |
| 2024-09-23 | 1.210 | 1.330 | 1.210 | 1.230 | 1.230 | 1,048 |
| 2024-09-20 | 1.110 | 1.260 | 1.110 | 1.200 | 1.200 | 1,501 |
| 2024-09-19 | 1.200 | 1.300 | 1.100 | 1.100 | 1.100 | 421 |
| 2024-09-18 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 1,540 |
| 2024-09-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-09-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-09-13 | 0.995 | 1.020 | 0.930 | 1.020 | 1.020 | 3,288 |
| 2024-09-12 | 0.905 | 0.995 | 0.890 | 0.995 | 0.995 | 2,901 |
| 2024-09-11 | 0.900 | 0.910 | 0.880 | 0.910 | 0.910 | 309 |
| 2024-09-10 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 577 |
| 2024-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-09-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 223 |
| 2024-09-05 | 0.995 | 1.000 | 0.950 | 1.000 | 1.000 | 301 |
| 2024-09-04 | 1.010 | 1.110 | 1.000 | 1.000 | 1.000 | 858 |
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.