UNIMER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 169.55 | 170.00 | 169.55 | 170.00 | 170.00 | 76 |
| 2025-04-24 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0 |
| 2025-04-23 | 160.00 | 169.55 | 160.00 | 169.55 | 169.55 | 472 |
| 2025-04-22 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 3 |
| 2025-04-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-09 | 171.60 | 171.60 | 170.00 | 170.00 | 170.00 | 45 |
| 2025-04-08 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 0 |
| 2025-04-07 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 0 |
| 2025-04-04 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 0 |
| 2025-04-03 | 172.00 | 172.00 | 171.60 | 171.60 | 171.60 | 1 |
| 2025-04-02 | 171.60 | 172.00 | 171.60 | 172.00 | 172.00 | 1 |
| 2025-03-28 | 162.00 | 171.60 | 162.00 | 171.60 | 171.60 | 3,074 |
| 2025-03-27 | 161.70 | 162.00 | 161.70 | 162.00 | 162.00 | 1,000 |
| 2025-03-26 | 172.00 | 172.00 | 161.70 | 161.70 | 161.70 | 3 |
| 2025-03-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 600 |
| 2025-03-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-18 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-12 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 75 |
| 2025-03-07 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-03-06 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1 |
| 2025-03-05 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 253 |
| 2025-03-04 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 1 |
| 2025-03-03 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-26 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-02-20 | 169.55 | 172.00 | 169.55 | 172.00 | 172.00 | 15 |
| 2025-02-19 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0 |
| 2025-02-18 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0 |
| 2025-02-17 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0 |
| 2025-02-14 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0 |
| 2025-02-13 | 160.00 | 169.55 | 160.00 | 169.55 | 169.55 | 15 |
| 2025-02-12 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 8 |
| 2025-02-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2025-02-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-05 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 1 |
| 2025-02-04 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 1 |
| 2025-02-03 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-01-31 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 1 |
| 2025-01-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.