Union Technologies Informatique Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.488	0.488	0.488	0.488	0.488	4
2023-01-13	0.488	0.488	0.488	0.488	0.488	1
2023-01-12	0.488	0.488	0.487	0.488	0.488	1,081
2023-01-11	0.487	0.488	0.487	0.488	0.488	1,401
2023-01-10	0.487	0.487	0.487	0.487	0.487	100
2023-01-09	0.487	0.487	0.470	0.487	0.487	7
2023-01-06	0.487	0.487	0.479	0.487	0.487	315
2023-01-05	0.488	0.488	0.487	0.487	0.487	101
2023-01-04	0.487	0.488	0.480	0.488	0.488	130
2023-01-03	0.468	0.488	0.468	0.488	0.488	1,706
2023-01-02	0.468	0.468	0.468	0.468	0.468	1
2022-12-30	0.458	0.469	0.458	0.469	0.469	6
2022-12-29	0.480	0.480	0.458	0.458	0.458	5,941
2022-12-28	0.479	0.479	0.460	0.479	0.479	8,506
2022-12-27	0.480	0.480	0.479	0.479	0.479	1,008
2022-12-23	0.480	0.487	0.465	0.465	0.465	1,305
2022-12-22	0.487	0.487	0.480	0.480	0.480	260
2022-12-21	0.491	0.492	0.473	0.487	0.487	20,903
2022-12-20	0.492	0.493	0.492	0.492	0.492	76
2022-12-19	0.492	0.492	0.492	0.492	0.492	20
2022-12-16	0.493	0.493	0.493	0.493	0.493	1
2022-12-15	0.493	0.493	0.493	0.493	0.493	1
2022-12-14	0.491	0.493	0.491	0.493	0.493	31
2022-12-13	0.490	0.499	0.490	0.490	0.490	231
2022-12-12	0.490	0.490	0.490	0.490	0.490	1
2022-12-09	0.499	0.499	0.483	0.490	0.490	21,602
2022-12-08	0.500	0.510	0.481	0.499	0.499	5,302
2022-12-07	0.502	0.502	0.500	0.500	0.500	101
2022-12-06	0.500	0.502	0.500	0.502	0.502	41
2022-12-05	0.520	0.520	0.492	0.500	0.500	1,605
2022-12-02	0.500	0.512	0.490	0.512	0.512	1,931
2022-12-01	0.480	0.500	0.480	0.500	0.500	2,725
2022-11-30	0.496	0.496	0.496	0.496	0.496	5
2022-11-29	0.496	0.496	0.496	0.496	0.496	101
2022-11-28	0.498	0.498	0.496	0.496	0.496	66
2022-11-25	0.498	0.498	0.482	0.498	0.498	4,104
2022-11-24	0.498	0.498	0.496	0.498	0.498	400
2022-11-23	0.498	0.498	0.498	0.498	0.498	1
2022-11-22	0.491	0.498	0.491	0.498	0.498	2,000
2022-11-21	0.490	0.495	0.490	0.490	0.490	1,006
2022-11-18	0.496	0.496	0.490	0.496	0.496	1,662
2022-11-17	0.498	0.498	0.495	0.495	0.495	101
2022-11-16	0.498	0.498	0.498	0.498	0.498	10
2022-11-15	0.489	0.497	0.489	0.497	0.497	5,206
2022-11-14	0.481	0.497	0.475	0.497	0.497	1,561
2022-11-11	0.499	0.499	0.480	0.480	0.480	1,660
2022-11-10	0.498	0.499	0.498	0.499	0.499	1,801
2022-11-09	0.498	0.498	0.498	0.498	0.498	1
2022-11-08	0.498	0.498	0.480	0.498	0.498	146
2022-11-07	0.480	0.498	0.470	0.498	0.498	2,926
2022-11-04	0.480	0.480	0.480	0.480	0.480	101
2022-11-03	0.489	0.489	0.475	0.480	0.480	221
2022-11-02	0.465	0.489	0.465	0.489	0.489	715
2022-11-01	0.493	0.493	0.485	0.490	0.490	206
2022-10-31	0.486	0.493	0.486	0.493	0.493	66
2022-10-28	0.486	0.493	0.486	0.486	0.486	1,351
2022-10-27	0.480	0.486	0.470	0.486	0.486	1,941
2022-10-26	0.486	0.486	0.480	0.480	0.480	110
2022-10-25	0.465	0.487	0.465	0.487	0.487	301
2022-10-24	0.479	0.479	0.464	0.465	0.465	4,002

← NewerPage 17 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.