Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 4.610 | 4.610 | 4.370 | 4.430 | 4.393 | 245,051 |
| 2021-11-03 | 4.670 | 4.680 | 4.470 | 4.480 | 4.442 | 193,810 |
| 2021-11-02 | 4.580 | 4.730 | 4.570 | 4.680 | 4.640 | 606,259 |
| 2021-11-01 | 4.500 | 4.600 | 4.440 | 4.590 | 4.551 | 517,158 |
| 2021-10-29 | 4.360 | 4.490 | 4.340 | 4.410 | 4.373 | 865,560 |
| 2021-10-28 | 4.300 | 4.370 | 4.280 | 4.360 | 4.323 | 479,856 |
| 2021-10-27 | 4.260 | 4.310 | 4.260 | 4.290 | 4.254 | 489,094 |
| 2021-10-26 | 4.270 | 4.290 | 4.240 | 4.290 | 4.254 | 1,067,261 |
| 2021-10-25 | 4.290 | 4.290 | 4.240 | 4.260 | 4.224 | 148,390 |
| 2021-10-22 | 4.280 | 4.280 | 4.250 | 4.250 | 4.214 | 557,156 |
| 2021-10-21 | 4.260 | 4.270 | 4.250 | 4.270 | 4.234 | 56,559 |
| 2021-10-20 | 4.300 | 4.300 | 4.260 | 4.260 | 4.224 | 103,633 |
| 2021-10-19 | 4.290 | 4.290 | 4.260 | 4.290 | 4.254 | 238,687 |
| 2021-10-18 | 4.250 | 4.290 | 4.250 | 4.280 | 4.244 | 83,106 |
| 2021-10-15 | 4.300 | 4.300 | 4.250 | 4.300 | 4.264 | 963,728 |
| 2021-10-14 | 4.260 | 4.270 | 4.200 | 4.200 | 4.164 | 24,815 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 0.0113 EUR |
| 2022-09-08 | 0.0061 EUR |
| 2022-04-21 | 0.0110 EUR |
| 2021-09-16 | 0.0056 EUR |
| 2021-04-22 | 0.0154 EUR |
| 2020-04-30 | 0.0073 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.