Union Technologies Informatique Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.560	0.560	0.560	0.560	0.560	6
2023-12-20	0.565	0.570	0.550	0.550	0.550	2,006
2023-12-19	0.565	0.570	0.545	0.570	0.570	3,164
2023-12-18	0.570	0.570	0.550	0.570	0.570	2,335
2023-12-15	0.560	0.570	0.560	0.570	0.570	16
2023-12-14	0.560	0.575	0.560	0.560	0.560	220
2023-12-13	0.535	0.550	0.535	0.550	0.550	14,227
2023-12-12	0.535	0.535	0.530	0.530	0.530	1,054
2023-12-11	0.530	0.535	0.530	0.535	0.535	6
2023-12-08	0.530	0.530	0.530	0.530	0.530	2,361
2023-12-07	0.530	0.530	0.530	0.530	0.530	10
2023-12-06	0.535	0.535	0.520	0.530	0.530	701
2023-12-05	0.530	0.540	0.520	0.540	0.540	3,189
2023-12-04	0.535	0.545	0.520	0.530	0.530	10,610
2023-12-01	0.520	0.540	0.520	0.540	0.540	2,301
2023-11-30	0.525	0.525	0.520	0.520	0.520	301
2023-11-29	0.520	0.520	0.520	0.520	0.520	0
2023-11-28	0.520	0.520	0.520	0.520	0.520	1
2023-11-27	0.520	0.520	0.510	0.520	0.520	15
2023-11-24	0.520	0.520	0.520	0.520	0.520	1
2023-11-23	0.515	0.520	0.492	0.520	0.520	3,969
2023-11-22	0.515	0.530	0.515	0.525	0.525	6,008
2023-11-21	0.515	0.515	0.515	0.515	0.515	1
2023-11-20	0.515	0.515	0.515	0.515	0.515	1
2023-11-17	0.515	0.515	0.505	0.515	0.515	154
2023-11-16	0.505	0.515	0.505	0.515	0.515	207
2023-11-15	0.510	0.515	0.500	0.515	0.515	2,456
2023-11-14	0.510	0.510	0.510	0.510	0.510	51
2023-11-13	0.505	0.510	0.505	0.510	0.510	364
2023-11-10	0.505	0.505	0.500	0.505	0.505	251
2023-11-09	0.486	0.505	0.486	0.505	0.505	681
2023-11-08	0.525	0.525	0.486	0.486	0.486	12,574
2023-11-07	0.510	0.525	0.510	0.525	0.525	500
2023-11-06	0.535	0.540	0.510	0.510	0.510	7,684
2023-11-03	0.535	0.535	0.535	0.535	0.535	1
2023-11-02	0.525	0.535	0.520	0.535	0.535	1,331
2023-11-01	0.525	0.525	0.525	0.525	0.525	1
2023-10-31	0.520	0.525	0.520	0.525	0.525	199
2023-10-30	0.525	0.525	0.525	0.525	0.525	1
2023-10-27	0.525	0.525	0.525	0.525	0.525	1
2023-10-26	0.525	0.525	0.500	0.525	0.525	3,211
2023-10-25	0.525	0.525	0.510	0.525	0.525	2,299
2023-10-24	0.525	0.525	0.525	0.525	0.525	6
2023-10-23	0.525	0.525	0.525	0.525	0.525	1
2023-10-20	0.535	0.535	0.510	0.525	0.525	2,590
2023-10-19	0.535	0.535	0.520	0.535	0.535	1,950
2023-10-18	0.535	0.535	0.535	0.535	0.535	100
2023-10-17	0.555	0.555	0.535	0.535	0.535	1,505
2023-10-16	0.545	0.555	0.545	0.555	0.555	97
2023-10-13	0.545	0.545	0.545	0.545	0.545	101
2023-10-12	0.550	0.555	0.530	0.550	0.550	3,513
2023-10-11	0.540	0.550	0.540	0.550	0.550	457
2023-10-10	0.550	0.555	0.520	0.520	0.520	5,084
2023-10-09	0.550	0.555	0.550	0.555	0.555	1,452
2023-10-06	0.550	0.550	0.535	0.550	0.550	256
2023-10-05	0.545	0.550	0.545	0.550	0.550	751
2023-10-04	0.545	0.545	0.535	0.545	0.545	1,130
2023-10-03	0.550	0.550	0.545	0.545	0.545	200
2023-10-02	0.540	0.550	0.540	0.550	0.550	401
2023-09-29	0.545	0.550	0.540	0.540	0.540	36

← NewerPage 13 of 22 · 1,281 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.