U10 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 4,279 |
| 2024-06-12 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 7,756 |
| 2024-06-11 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 4,902 |
| 2024-06-10 | 1.560 | 1.560 | 1.510 | 1.530 | 1.530 | 3,556 |
| 2024-06-07 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 713 |
| 2024-06-06 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 867 |
| 2024-06-05 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 973 |
| 2024-06-04 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 10,134 |
| 2024-06-03 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 4,859 |
| 2024-05-31 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 4,992 |
| 2024-05-30 | 1.490 | 1.550 | 1.450 | 1.550 | 1.550 | 3,087 |
| 2024-05-29 | 1.450 | 1.480 | 1.420 | 1.470 | 1.470 | 5,933 |
| 2024-05-28 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 8,661 |
| 2024-05-27 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 1,905 |
| 2024-05-24 | 1.510 | 1.510 | 1.400 | 1.470 | 1.470 | 7,275 |
| 2024-05-23 | 1.450 | 1.480 | 1.410 | 1.470 | 1.470 | 14,613 |
| 2024-05-22 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 3,006 |
| 2024-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2024-05-20 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 345 |
| 2024-05-17 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 4,866 |
| 2024-05-16 | 1.430 | 1.460 | 1.350 | 1.420 | 1.420 | 13,739 |
| 2024-05-15 | 1.430 | 1.480 | 1.400 | 1.440 | 1.440 | 9,701 |
| 2024-05-14 | 1.550 | 1.550 | 1.410 | 1.410 | 1.410 | 30,140 |
| 2024-05-13 | 1.700 | 1.780 | 1.530 | 1.550 | 1.550 | 57,970 |
| 2024-05-10 | 1.630 | 1.840 | 1.600 | 1.650 | 1.650 | 174,196 |
| 2024-05-09 | 1.400 | 1.850 | 1.350 | 1.570 | 1.570 | 83,533 |
| 2024-05-08 | 1.400 | 1.450 | 1.340 | 1.350 | 1.350 | 17,159 |
| 2024-05-07 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 4,051 |
| 2024-05-06 | 1.390 | 1.390 | 1.290 | 1.340 | 1.340 | 22,939 |
| 2024-05-03 | 1.400 | 1.500 | 1.360 | 1.400 | 1.400 | 26,227 |
| 2024-05-02 | 1.240 | 1.480 | 1.240 | 1.400 | 1.400 | 80,461 |
| 2024-04-30 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 3,509 |
| 2024-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 251 |
| 2024-04-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 113 |
| 2024-04-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-04-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-04-23 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 6,101 |
| 2024-04-22 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 201 |
| 2024-04-19 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 66 |
| 2024-04-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-04-17 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 1,001 |
| 2024-04-16 | 1.140 | 1.170 | 1.130 | 1.130 | 1.130 | 211 |
| 2024-04-15 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 6,401 |
| 2024-04-12 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 2,109 |
| 2024-04-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-04-10 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 1,481 |
| 2024-04-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-04-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-04-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-04-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-04-03 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 2,261 |
| 2024-04-02 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 851 |
| 2024-03-28 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 1 |
| 2024-03-27 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 608 |
| 2024-03-26 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 2,329 |
| 2024-03-25 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 4,812 |
| 2024-03-22 | 1.155 | 1.190 | 1.155 | 1.190 | 1.190 | 411 |
| 2024-03-21 | 1.150 | 1.155 | 1.150 | 1.150 | 1.150 | 1,921 |
| 2024-03-20 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 550 |
| 2024-03-19 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 1 |
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.