U10 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 103 |
| 2023-09-26 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2023-09-25 | 1.075 | 1.110 | 1.070 | 1.070 | 1.070 | 205 |
| 2023-09-22 | 1.105 | 1.105 | 1.070 | 1.070 | 1.070 | 126 |
| 2023-09-21 | 1.105 | 1.110 | 1.040 | 1.110 | 1.110 | 3,301 |
| 2023-09-20 | 1.075 | 1.110 | 1.075 | 1.110 | 1.110 | 439 |
| 2023-09-19 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 6,261 |
| 2023-09-18 | 1.095 | 1.095 | 1.090 | 1.090 | 1.090 | 27 |
| 2023-09-15 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2023-09-14 | 1.090 | 1.110 | 1.070 | 1.070 | 1.070 | 1,674 |
| 2023-09-13 | 1.080 | 1.080 | 1.075 | 1.080 | 1.080 | 161 |
| 2023-09-12 | 1.130 | 1.130 | 1.075 | 1.080 | 1.080 | 2,430 |
| 2023-09-11 | 1.150 | 1.150 | 1.125 | 1.125 | 1.125 | 171 |
| 2023-09-08 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 3,455 |
| 2023-09-07 | 1.165 | 1.165 | 1.130 | 1.130 | 1.130 | 771 |
| 2023-09-06 | 1.160 | 1.165 | 1.130 | 1.165 | 1.165 | 1,307 |
| 2023-09-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2023-09-04 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 505 |
| 2023-09-01 | 1.135 | 1.160 | 1.135 | 1.160 | 1.160 | 86 |
| 2023-08-31 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 1 |
| 2023-08-30 | 1.205 | 1.205 | 1.120 | 1.120 | 1.120 | 14,528 |
| 2023-08-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2023-08-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2023-08-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2023-08-24 | 1.195 | 1.200 | 1.180 | 1.180 | 1.180 | 190 |
| 2023-08-23 | 1.165 | 1.210 | 1.160 | 1.210 | 1.210 | 14,061 |
| 2023-08-22 | 1.185 | 1.185 | 1.160 | 1.160 | 1.160 | 62 |
| 2023-08-21 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 11 |
| 2023-08-18 | 1.175 | 1.175 | 1.160 | 1.160 | 1.160 | 2,021 |
| 2023-08-17 | 1.175 | 1.175 | 1.160 | 1.160 | 1.160 | 1,331 |
| 2023-08-16 | 1.175 | 1.175 | 1.170 | 1.170 | 1.170 | 2 |
| 2023-08-15 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 12 |
| 2023-08-14 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 993 |
| 2023-08-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 11 |
| 2023-08-10 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 242 |
| 2023-08-09 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 3,801 |
| 2023-08-08 | 1.165 | 1.200 | 1.160 | 1.200 | 1.200 | 1,432 |
| 2023-08-07 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2023-08-04 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2023-08-03 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 501 |
| 2023-08-02 | 1.165 | 1.200 | 1.160 | 1.160 | 1.160 | 102 |
| 2023-08-01 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 251 |
| 2023-07-31 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 7,625 |
| 2023-07-28 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2023-07-27 | 1.175 | 1.190 | 1.160 | 1.160 | 1.160 | 13,126 |
| 2023-07-26 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2023-07-25 | 1.195 | 1.195 | 1.170 | 1.170 | 1.170 | 151 |
| 2023-07-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2023-07-21 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 151 |
| 2023-07-20 | 1.225 | 1.225 | 1.195 | 1.200 | 1.200 | 2,971 |
| 2023-07-19 | 1.230 | 1.250 | 1.150 | 1.245 | 1.245 | 10,967 |
| 2023-07-18 | 1.195 | 1.250 | 1.170 | 1.240 | 1.240 | 13,676 |
| 2023-07-17 | 1.215 | 1.250 | 1.175 | 1.175 | 1.175 | 1,867 |
| 2023-07-14 | 1.215 | 1.215 | 1.210 | 1.210 | 1.210 | 76 |
| 2023-07-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,001 |
| 2023-07-12 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 411 |
| 2023-07-11 | 1.185 | 1.230 | 1.185 | 1.230 | 1.230 | 1,291 |
| 2023-07-10 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2023-07-07 | 1.175 | 1.210 | 1.170 | 1.170 | 1.170 | 166 |
| 2023-07-06 | 1.205 | 1.205 | 1.160 | 1.160 | 1.160 | 4,602 |
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.