U10 SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.260	2.270	2.220	2.270	2.130	3,657
2022-02-08	2.260	2.300	2.190	2.280	2.140	9,539
2022-02-07	2.060	2.310	2.060	2.280	2.140	63,465
2022-02-04	2.090	2.110	2.060	2.080	1.952	8,350
2022-02-03	2.100	2.110	2.080	2.080	1.952	8,541
2022-02-02	2.080	2.130	2.080	2.100	1.971	12,456
2022-02-01	2.070	2.090	2.030	2.080	1.952	8,115
2022-01-31	2.100	2.100	2.010	2.010	1.886	17,312
2022-01-28	2.080	2.100	2.040	2.080	1.952	23,855
2022-01-27	2.000	2.140	1.980	2.080	1.952	66,618
2022-01-26	1.935	2.000	1.935	1.965	1.844	9,329
2022-01-25	1.915	1.955	1.915	1.955	1.835	2,882
2022-01-24	1.970	1.990	1.900	1.915	1.797	19,146
2022-01-21	2.020	2.050	1.950	1.960	1.839	26,915
2022-01-20	2.000	2.040	2.000	2.020	1.896	3,219
2022-01-19	2.020	2.050	2.000	2.000	1.877	9,634
2022-01-18	2.000	2.020	1.975	2.010	1.886	5,616
2022-01-17	1.950	2.010	1.950	2.000	1.877	9,235
2022-01-14	1.920	1.945	1.915	1.945	1.825	7,561
2022-01-13	1.920	1.920	1.915	1.915	1.797	220
2022-01-12	1.905	1.935	1.905	1.920	1.802	1,545
2022-01-11	1.915	1.930	1.900	1.930	1.811	2,188
2022-01-10	1.945	1.950	1.910	1.910	1.793	6,393
2022-01-07	1.935	1.935	1.910	1.935	1.816	1,701
2022-01-06	1.935	1.935	1.915	1.935	1.816	1,190
2022-01-05	1.940	1.940	1.910	1.940	1.821	2,271
2022-01-04	1.940	1.945	1.905	1.940	1.821	8,232
2022-01-03	1.915	1.940	1.910	1.940	1.821	9,074
2021-12-31	1.915	1.915	1.910	1.910	1.793	7,336
2021-12-30	1.890	1.950	1.890	1.915	1.797	6,141
2021-12-29	1.925	1.925	1.890	1.890	1.774	2,731
2021-12-28	1.900	1.925	1.890	1.925	1.807	5,586
2021-12-27	1.910	1.910	1.900	1.900	1.783	1,920
2021-12-24	1.920	1.920	1.870	1.890	1.774	6,519
2021-12-23	1.915	1.930	1.880	1.925	1.807	6,361
2021-12-22	1.900	1.910	1.900	1.910	1.793	2,413
2021-12-21	1.870	1.900	1.870	1.900	1.783	1,233
2021-12-20	1.910	1.910	1.865	1.870	1.755	7,576
2021-12-17	1.940	1.940	1.880	1.900	1.783	7,832
2021-12-16	1.915	1.940	1.915	1.935	1.816	3,046
2021-12-15	1.895	1.920	1.895	1.910	1.793	2,301
2021-12-14	1.890	1.910	1.890	1.890	1.774	4,451
2021-12-13	1.910	1.910	1.900	1.900	1.783	18,066
2021-12-10	1.905	1.905	1.905	1.905	1.788	1,004
2021-12-09	1.930	1.930	1.905	1.905	1.788	2,816
2021-12-08	1.935	1.935	1.900	1.930	1.811	3,011
2021-12-07	1.885	1.930	1.870	1.930	1.811	5,896
2021-12-06	1.900	1.900	1.865	1.890	1.774	6,560
2021-12-03	1.915	1.915	1.870	1.900	1.783	15,695
2021-12-02	1.905	1.920	1.765	1.920	1.802	31,816
2021-12-01	1.935	1.935	1.860	1.915	1.797	9,639
2021-11-30	1.945	1.945	1.860	1.890	1.774	13,078
2021-11-29	1.870	1.980	1.870	1.960	1.839	8,680
2021-11-26	1.990	1.990	1.865	1.865	1.750	61,666
2021-11-25	1.995	2.030	1.975	1.980	1.858	9,840
2021-11-24	2.020	2.020	1.970	2.000	1.877	6,025
2021-11-23	1.980	2.030	1.970	2.030	1.905	13,845
2021-11-22	2.020	2.060	2.000	2.000	1.877	9,356
2021-11-19	2.040	2.070	2.000	2.020	1.896	14,866
2021-11-18	2.060	2.090	2.010	2.010	1.886	21,900

← NewerPage 21 of 22 · 1,285 trading daysOlder →

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.