UNIMER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 152.45 | 152.45 | 146.40 | 146.40 | 146.40 | 2 |
| 2023-02-21 | 158.80 | 158.80 | 152.45 | 152.45 | 152.45 | 10 |
| 2023-02-20 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0 |
| 2023-02-17 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0 |
| 2023-02-16 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0 |
| 2023-02-15 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0 |
| 2023-02-14 | 152.70 | 158.80 | 152.70 | 158.80 | 158.80 | 10 |
| 2023-02-13 | 159.00 | 159.00 | 152.70 | 152.70 | 152.70 | 42 |
| 2023-02-10 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2 |
| 2023-02-09 | 157.95 | 159.00 | 157.95 | 159.00 | 159.00 | 5 |
| 2023-02-08 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-02-07 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-02-06 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-02-03 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-02-02 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-02-01 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-31 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-30 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-27 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-26 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-25 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-24 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-23 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-20 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-19 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-18 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-17 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-16 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-13 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-12 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-10 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-09 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-06 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-05 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-04 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-03 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2023-01-02 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-30 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-29 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-28 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-27 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-26 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-23 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-22 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-21 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-20 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-19 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0 |
| 2022-12-16 | 151.90 | 157.95 | 151.90 | 157.95 | 157.95 | 180 |
| 2022-12-15 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0 |
| 2022-12-14 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0 |
| 2022-12-13 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0 |
| 2022-12-12 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0 |
| 2022-12-09 | 146.10 | 151.90 | 146.10 | 151.90 | 151.90 | 2 |
| 2022-12-08 | 152.15 | 152.15 | 146.10 | 146.10 | 146.10 | 100 |
| 2022-12-07 | 158.45 | 158.45 | 152.15 | 152.15 | 152.15 | 20 |
| 2022-12-06 | 165.00 | 165.00 | 158.45 | 158.45 | 158.45 | 29 |
| 2022-12-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-12-02 | 164.30 | 165.00 | 164.30 | 165.00 | 165.00 | 1 |
| 2022-12-01 | 158.00 | 164.30 | 158.00 | 164.30 | 164.30 | 210 |
| 2022-11-30 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 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.