Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.390 | 4.420 | 4.310 | 4.310 | 4.274 | 75,890 |
| 2021-11-08 | 4.350 | 4.420 | 4.350 | 4.400 | 4.363 | 56,852 |
| 2021-11-05 | 4.330 | 4.420 | 4.330 | 4.390 | 4.353 | 113,186 |
| 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 |
← NewerPage 22 of 22 · 1,272 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.