Union Technologies Informatique Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.535	0.550	0.535	0.550	0.550	1,471
2023-09-27	0.535	0.540	0.520	0.540	0.540	156
2023-09-26	0.535	0.540	0.515	0.540	0.540	12,295
2023-09-25	0.535	0.540	0.530	0.540	0.540	191
2023-09-22	0.540	0.540	0.540	0.540	0.540	1
2023-09-21	0.555	0.555	0.515	0.540	0.540	4,838
2023-09-20	0.555	0.555	0.515	0.555	0.555	4,320
2023-09-19	0.555	0.555	0.555	0.555	0.555	100
2023-09-18	0.550	0.555	0.550	0.555	0.555	6
2023-09-15	0.555	0.555	0.555	0.555	0.555	25
2023-09-14	0.555	0.555	0.545	0.555	0.555	3,575
2023-09-13	0.555	0.555	0.550	0.555	0.555	275
2023-09-12	0.550	0.555	0.545	0.555	0.555	1,868
2023-09-11	0.520	0.550	0.520	0.550	0.550	11,493
2023-09-08	0.550	0.550	0.540	0.550	0.550	1,154
2023-09-07	0.550	0.550	0.550	0.550	0.550	370
2023-09-06	0.555	0.555	0.550	0.550	0.550	400
2023-09-05	0.555	0.555	0.550	0.555	0.555	205
2023-09-04	0.555	0.555	0.540	0.555	0.555	1,312
2023-09-01	0.550	0.560	0.550	0.555	0.555	5,206
2023-08-31	0.550	0.550	0.550	0.550	0.550	1
2023-08-30	0.550	0.550	0.530	0.550	0.550	611
2023-08-29	0.545	0.550	0.535	0.550	0.550	1,488
2023-08-28	0.550	0.550	0.535	0.545	0.545	1,806
2023-08-25	0.550	0.550	0.550	0.550	0.550	6
2023-08-24	0.545	0.550	0.520	0.550	0.550	180
2023-08-23	0.545	0.550	0.530	0.550	0.550	2,952
2023-08-22	0.550	0.550	0.550	0.550	0.550	1
2023-08-21	0.555	0.560	0.515	0.555	0.555	8,011
2023-08-18	0.555	0.560	0.530	0.560	0.560	5,576
2023-08-17	0.560	0.560	0.560	0.560	0.560	11
2023-08-16	0.560	0.560	0.560	0.560	0.560	250
2023-08-15	0.540	0.550	0.525	0.550	0.550	1,246
2023-08-14	0.535	0.540	0.535	0.540	0.540	7
2023-08-11	0.545	0.560	0.540	0.540	0.540	2,731
2023-08-10	0.555	0.560	0.540	0.540	0.540	10,886
2023-08-09	0.520	0.560	0.520	0.560	0.560	3,068
2023-08-08	0.550	0.560	0.525	0.550	0.550	8,499
2023-08-07	0.550	0.560	0.550	0.560	0.560	13,181
2023-08-04	0.555	0.555	0.540	0.545	0.545	25,232
2023-08-03	0.545	0.550	0.540	0.540	0.540	4,000
2023-08-02	0.540	0.545	0.520	0.545	0.545	4,533
2023-08-01	0.535	0.545	0.520	0.540	0.540	9,144
2023-07-31	0.505	0.555	0.505	0.535	0.535	42,908
2023-07-28	0.505	0.505	0.505	0.505	0.505	1
2023-07-27	0.505	0.505	0.505	0.505	0.505	1
2023-07-26	0.500	0.505	0.500	0.505	0.505	401
2023-07-25	0.505	0.505	0.480	0.505	0.505	1,706
2023-07-24	0.505	0.505	0.486	0.505	0.505	5,171
2023-07-21	0.505	0.505	0.505	0.505	0.505	1
2023-07-20	0.505	0.505	0.505	0.505	0.505	1
2023-07-19	0.505	0.505	0.500	0.505	0.505	5,006
2023-07-18	0.505	0.505	0.505	0.505	0.505	10
2023-07-17	0.505	0.505	0.505	0.505	0.505	10
2023-07-14	0.510	0.510	0.500	0.510	0.510	37
2023-07-13	0.510	0.510	0.510	0.510	0.510	25
2023-07-12	0.510	0.510	0.500	0.510	0.510	502
2023-07-11	0.510	0.510	0.492	0.510	0.510	984
2023-07-10	0.510	0.510	0.496	0.510	0.510	4,105
2023-07-07	0.510	0.510	0.510	0.510	0.510	5,942

← NewerPage 14 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.