Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2026-10-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2026-10-15 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 17 |
| 2026-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2026-10-13 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 850 |
| 2026-10-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2026-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2026-10-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 101 |
| 2026-10-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 51 |
| 2026-10-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2 |
| 2026-10-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,452 |
| 2026-10-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1 |
| 2026-10-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 130 |
| 2026-09-30 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 2,471 |
| 2026-09-29 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 10 |
| 2026-09-28 | 1.250 | 1.290 | 1.210 | 1.210 | 1.210 | 53 |
| 2026-09-25 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 78 |
| 2026-09-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2026-09-23 | 1.290 | 1.290 | 1.210 | 1.210 | 1.210 | 35 |
| 2026-09-22 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 32 |
| 2026-09-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2026-09-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2026-09-17 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 41 |
| 2026-09-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 55 |
| 2026-09-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-11 | 1.370 | 1.370 | 1.280 | 1.280 | 1.280 | 21 |
| 2026-09-10 | 1.290 | 1.370 | 1.290 | 1.370 | 1.370 | 41 |
| 2026-09-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-09-02 | 1.370 | 1.370 | 1.280 | 1.280 | 1.280 | 61 |
| 2026-09-01 | 1.250 | 1.370 | 1.250 | 1.370 | 1.370 | 113 |
| 2026-08-31 | 1.340 | 1.400 | 1.240 | 1.250 | 1.250 | 5,197 |
| 2026-08-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-08-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 26 |
| 2026-08-26 | 1.210 | 1.280 | 1.210 | 1.280 | 1.280 | 86 |
| 2026-08-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2026-08-24 | 1.380 | 1.390 | 1.250 | 1.250 | 1.250 | 615 |
| 2026-08-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-08-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-08-19 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 56 |
| 2026-08-18 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 6 |
| 2026-08-17 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 41 |
| 2026-08-14 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 162 |
| 2026-08-13 | 1.360 | 1.400 | 1.240 | 1.240 | 1.240 | 161 |
| 2026-08-12 | 1.380 | 1.400 | 1.350 | 1.350 | 1.350 | 165 |
| 2026-08-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 106 |
| 2026-08-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-08-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-08-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-08-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-08-04 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 4 |
| 2026-08-03 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 29 |
| 2026-07-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-07-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-07-29 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 7 |
| 2026-07-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
Page 1 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.