U10 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 251 |
| 2023-12-19 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1 |
| 2023-12-18 | 1.015 | 1.050 | 1.015 | 1.050 | 1.050 | 573 |
| 2023-12-15 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 1 |
| 2023-12-14 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 151 |
| 2023-12-13 | 1.010 | 1.050 | 1.010 | 1.015 | 1.015 | 1,839 |
| 2023-12-12 | 1.045 | 1.045 | 1.010 | 1.010 | 1.010 | 71 |
| 2023-12-11 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1 |
| 2023-12-08 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 5,521 |
| 2023-12-07 | 0.998 | 1.000 | 0.998 | 1.000 | 1.000 | 361 |
| 2023-12-06 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 101 |
| 2023-12-05 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 291 |
| 2023-12-04 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 4,681 |
| 2023-12-01 | 1.035 | 1.035 | 0.970 | 1.005 | 1.005 | 7,191 |
| 2023-11-30 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 242 |
| 2023-11-29 | 1.035 | 1.050 | 1.035 | 1.035 | 1.035 | 1,637 |
| 2023-11-28 | 1.045 | 1.045 | 1.035 | 1.035 | 1.035 | 1,618 |
| 2023-11-27 | 1.095 | 1.095 | 1.035 | 1.035 | 1.035 | 2,071 |
| 2023-11-24 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2023-11-23 | 1.065 | 1.100 | 1.065 | 1.100 | 1.100 | 2 |
| 2023-11-22 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 1 |
| 2023-11-21 | 1.095 | 1.100 | 1.060 | 1.060 | 1.060 | 184 |
| 2023-11-20 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 15 |
| 2023-11-17 | 1.120 | 1.120 | 1.050 | 1.105 | 1.105 | 1,775 |
| 2023-11-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2023-11-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2023-11-14 | 1.055 | 1.110 | 1.055 | 1.110 | 1.110 | 10,692 |
| 2023-11-13 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2023-11-10 | 1.005 | 1.080 | 1.000 | 1.080 | 1.080 | 33,493 |
| 2023-11-09 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 651 |
| 2023-11-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 597 |
| 2023-11-07 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 62 |
| 2023-11-06 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2023-11-03 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 3,201 |
| 2023-11-02 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-11-01 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-10-31 | 1.065 | 1.065 | 1.030 | 1.030 | 1.030 | 93 |
| 2023-10-30 | 1.035 | 1.065 | 1.035 | 1.065 | 1.065 | 101 |
| 2023-10-27 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-10-26 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-10-25 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-10-24 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-10-23 | 1.035 | 1.065 | 1.025 | 1.025 | 1.025 | 1,101 |
| 2023-10-20 | 0.992 | 1.060 | 0.992 | 1.030 | 1.030 | 28,258 |
| 2023-10-19 | 1.020 | 1.020 | 0.962 | 0.962 | 0.962 | 15,734 |
| 2023-10-18 | 1.065 | 1.065 | 0.972 | 1.020 | 1.020 | 10,889 |
| 2023-10-17 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 1 |
| 2023-10-16 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 1 |
| 2023-10-13 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 501 |
| 2023-10-12 | 1.055 | 1.060 | 1.020 | 1.060 | 1.060 | 2,054 |
| 2023-10-11 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 1 |
| 2023-10-10 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1 |
| 2023-10-09 | 1.055 | 1.085 | 1.030 | 1.030 | 1.030 | 751 |
| 2023-10-06 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 1,922 |
| 2023-10-05 | 1.085 | 1.085 | 1.050 | 1.055 | 1.055 | 1,651 |
| 2023-10-04 | 1.115 | 1.115 | 1.075 | 1.075 | 1.075 | 969 |
| 2023-10-03 | 1.070 | 1.120 | 1.065 | 1.120 | 1.120 | 4,501 |
| 2023-10-02 | 1.095 | 1.095 | 1.070 | 1.070 | 1.070 | 611 |
| 2023-09-29 | 1.075 | 1.075 | 1.070 | 1.075 | 1.075 | 312 |
| 2023-09-28 | 1.085 | 1.085 | 1.060 | 1.060 | 1.060 | 1,201 |
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.