U10 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 8,040 |
| 2024-09-04 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 2,182 |
| 2024-09-03 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 9,644 |
| 2024-09-02 | 1.530 | 1.620 | 1.530 | 1.620 | 1.620 | 16,166 |
| 2024-08-30 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 13,294 |
| 2024-08-29 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 2,762 |
| 2024-08-28 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1,219 |
| 2024-08-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-08-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-08-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 301 |
| 2024-08-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 876 |
| 2024-08-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 541 |
| 2024-08-20 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 2,391 |
| 2024-08-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2024-08-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 101 |
| 2024-08-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 401 |
| 2024-08-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 834 |
| 2024-08-13 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 203 |
| 2024-08-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 606 |
| 2024-08-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2024-08-08 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 1,640 |
| 2024-08-07 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 126 |
| 2024-08-06 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 9,704 |
| 2024-08-05 | 1.510 | 1.510 | 1.450 | 1.480 | 1.480 | 10,663 |
| 2024-08-02 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 12,665 |
| 2024-08-01 | 1.560 | 1.560 | 1.470 | 1.490 | 1.490 | 12,551 |
| 2024-07-31 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 1,307 |
| 2024-07-30 | 1.530 | 1.560 | 1.500 | 1.500 | 1.500 | 4,370 |
| 2024-07-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,441 |
| 2024-07-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 295 |
| 2024-07-25 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 5,299 |
| 2024-07-24 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 9,502 |
| 2024-07-23 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 60 |
| 2024-07-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 690 |
| 2024-07-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 6 |
| 2024-07-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-07-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,604 |
| 2024-07-16 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 2,757 |
| 2024-07-15 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 2,001 |
| 2024-07-12 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 2,770 |
| 2024-07-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 13,779 |
| 2024-07-10 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 11,065 |
| 2024-07-09 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 5,847 |
| 2024-07-08 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 471 |
| 2024-07-05 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 4,398 |
| 2024-07-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-07-03 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 11 |
| 2024-07-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,001 |
| 2024-07-01 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 2,633 |
| 2024-06-28 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 3,507 |
| 2024-06-27 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 1,436 |
| 2024-06-26 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 276 |
| 2024-06-25 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 5,078 |
| 2024-06-24 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 102 |
| 2024-06-21 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 136 |
| 2024-06-20 | 1.420 | 1.450 | 1.400 | 1.450 | 1.450 | 1,018 |
| 2024-06-19 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 2,503 |
| 2024-06-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,699 |
| 2024-06-17 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 3,611 |
| 2024-06-14 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 3,862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.