U10 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.410 | 1.445 | 1.360 | 1.380 | 1.295 | 9,595 |
| 2022-07-28 | 1.475 | 1.475 | 1.390 | 1.410 | 1.323 | 11,030 |
| 2022-07-27 | 1.435 | 1.450 | 1.435 | 1.450 | 1.361 | 3,001 |
| 2022-07-26 | 1.435 | 1.435 | 1.435 | 1.435 | 1.347 | 1 |
| 2022-07-25 | 1.400 | 1.435 | 1.390 | 1.435 | 1.347 | 866 |
| 2022-07-22 | 1.400 | 1.400 | 1.380 | 1.385 | 1.300 | 2,491 |
| 2022-07-21 | 1.435 | 1.435 | 1.400 | 1.400 | 1.314 | 1,001 |
| 2022-07-20 | 1.435 | 1.435 | 1.435 | 1.435 | 1.347 | 1 |
| 2022-07-19 | 1.400 | 1.435 | 1.400 | 1.435 | 1.347 | 2 |
| 2022-07-18 | 1.410 | 1.410 | 1.390 | 1.390 | 1.305 | 290 |
| 2022-07-15 | 1.425 | 1.450 | 1.420 | 1.420 | 1.333 | 43 |
| 2022-07-14 | 1.440 | 1.440 | 1.420 | 1.420 | 1.333 | 7 |
| 2022-07-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.351 | 1 |
| 2022-07-12 | 1.415 | 1.445 | 1.415 | 1.440 | 1.351 | 724 |
| 2022-07-11 | 1.420 | 1.420 | 1.400 | 1.400 | 1.314 | 6,406 |
| 2022-07-08 | 1.415 | 1.420 | 1.415 | 1.420 | 1.333 | 201 |
| 2022-07-07 | 1.410 | 1.410 | 1.405 | 1.405 | 1.319 | 524 |
| 2022-07-06 | 1.400 | 1.410 | 1.400 | 1.410 | 1.323 | 1,805 |
| 2022-07-05 | 1.470 | 1.470 | 1.420 | 1.445 | 1.356 | 705 |
| 2022-07-04 | 1.495 | 1.495 | 1.470 | 1.475 | 1.384 | 3,818 |
| 2022-07-01 | 1.465 | 1.490 | 1.465 | 1.490 | 1.398 | 1,951 |
| 2022-06-30 | 1.555 | 1.555 | 1.450 | 1.450 | 1.361 | 26,101 |
| 2022-06-29 | 1.555 | 1.555 | 1.550 | 1.550 | 1.455 | 101 |
| 2022-06-28 | 1.555 | 1.580 | 1.550 | 1.550 | 1.455 | 1,826 |
| 2022-06-27 | 1.555 | 1.560 | 1.550 | 1.550 | 1.455 | 316 |
| 2022-06-24 | 1.555 | 1.555 | 1.550 | 1.550 | 1.455 | 2,241 |
| 2022-06-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.455 | 2,240 |
| 2022-06-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.455 | 3,383 |
| 2022-06-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.455 | 2,219 |
| 2022-06-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.455 | 2,267 |
| 2022-06-17 | 1.590 | 1.590 | 1.550 | 1.560 | 1.464 | 712 |
| 2022-06-16 | 1.585 | 1.585 | 1.585 | 1.585 | 1.488 | 1 |
| 2022-06-15 | 1.575 | 1.590 | 1.550 | 1.590 | 1.492 | 1,959 |
| 2022-06-14 | 1.540 | 1.600 | 1.455 | 1.580 | 1.483 | 20,074 |
| 2022-06-13 | 1.580 | 1.625 | 1.555 | 1.555 | 1.459 | 1,354 |
| 2022-06-10 | 1.605 | 1.620 | 1.590 | 1.590 | 1.492 | 6,368 |
| 2022-06-09 | 1.605 | 1.630 | 1.605 | 1.605 | 1.506 | 741 |
| 2022-06-08 | 1.630 | 1.630 | 1.605 | 1.605 | 1.506 | 612 |
| 2022-06-07 | 1.645 | 1.645 | 1.610 | 1.625 | 1.525 | 1,851 |
| 2022-06-06 | 1.590 | 1.650 | 1.590 | 1.650 | 1.549 | 7,654 |
| 2022-06-03 | 1.620 | 1.640 | 1.610 | 1.610 | 1.511 | 24,773 |
| 2022-06-02 | 1.625 | 1.625 | 1.605 | 1.620 | 1.520 | 1,224 |
| 2022-06-01 | 1.655 | 1.655 | 1.625 | 1.625 | 1.525 | 20,801 |
| 2022-05-31 | 1.670 | 1.670 | 1.660 | 1.660 | 1.558 | 867 |
| 2022-05-30 | 1.660 | 1.660 | 1.650 | 1.660 | 1.558 | 17,974 |
| 2022-05-27 | 1.665 | 1.665 | 1.650 | 1.650 | 1.549 | 1,805 |
| 2022-05-26 | 1.650 | 1.650 | 1.600 | 1.610 | 1.511 | 317 |
| 2022-05-25 | 1.640 | 1.650 | 1.640 | 1.650 | 1.549 | 1,051 |
| 2022-05-24 | 1.650 | 1.650 | 1.640 | 1.640 | 1.539 | 149 |
| 2022-05-23 | 1.660 | 1.660 | 1.650 | 1.650 | 1.549 | 2,128 |
| 2022-05-20 | 1.615 | 1.645 | 1.595 | 1.615 | 1.516 | 2,084 |
| 2022-05-19 | 1.590 | 1.600 | 1.555 | 1.600 | 1.502 | 2,477 |
| 2022-05-18 | 1.655 | 1.660 | 1.555 | 1.600 | 1.502 | 3,777 |
| 2022-05-17 | 1.655 | 1.660 | 1.655 | 1.660 | 1.558 | 101 |
| 2022-05-16 | 1.640 | 1.660 | 1.640 | 1.660 | 1.558 | 1,704 |
| 2022-05-13 | 1.605 | 1.650 | 1.580 | 1.650 | 1.549 | 9,933 |
| 2022-05-12 | 1.620 | 1.620 | 1.600 | 1.600 | 1.502 | 564 |
| 2022-05-11 | 1.610 | 1.620 | 1.590 | 1.620 | 1.520 | 2,056 |
| 2022-05-10 | 1.620 | 1.630 | 1.600 | 1.610 | 1.511 | 2,809 |
| 2022-05-09 | 1.650 | 1.655 | 1.645 | 1.650 | 1.549 | 3,858 |
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.