U10 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 4,060 |
| 2024-11-27 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 7,128 |
| 2024-11-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 851 |
| 2024-11-25 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 1,987 |
| 2024-11-22 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 12,108 |
| 2024-11-21 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 5,176 |
| 2024-11-20 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 2,544 |
| 2024-11-19 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 3,055 |
| 2024-11-18 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 2,265 |
| 2024-11-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-11-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2024-11-13 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 22,312 |
| 2024-11-12 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 3,280 |
| 2024-11-11 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 176 |
| 2024-11-08 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 229 |
| 2024-11-07 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 1,915 |
| 2024-11-06 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 4,890 |
| 2024-11-05 | 1.610 | 1.630 | 1.600 | 1.600 | 1.600 | 5,998 |
| 2024-11-04 | 1.600 | 1.650 | 1.600 | 1.610 | 1.610 | 10,817 |
| 2024-11-01 | 1.630 | 1.660 | 1.600 | 1.640 | 1.640 | 2,044 |
| 2024-10-31 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 597 |
| 2024-10-30 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 54 |
| 2024-10-29 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 201 |
| 2024-10-28 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 86 |
| 2024-10-25 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 551 |
| 2024-10-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 8 |
| 2024-10-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-10-22 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 1,502 |
| 2024-10-21 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 8,845 |
| 2024-10-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,742 |
| 2024-10-17 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 2 |
| 2024-10-16 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 1,421 |
| 2024-10-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 311 |
| 2024-10-14 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,851 |
| 2024-10-11 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 7,017 |
| 2024-10-10 | 1.600 | 1.620 | 1.570 | 1.570 | 1.570 | 10,993 |
| 2024-10-09 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 2,882 |
| 2024-10-08 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 17,764 |
| 2024-10-07 | 1.600 | 1.600 | 1.530 | 1.600 | 1.600 | 1,756 |
| 2024-10-04 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 981 |
| 2024-10-03 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 7,125 |
| 2024-10-02 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 226 |
| 2024-10-01 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 1,581 |
| 2024-09-30 | 1.650 | 1.670 | 1.570 | 1.670 | 1.670 | 6,896 |
| 2024-09-27 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 871 |
| 2024-09-26 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 689 |
| 2024-09-25 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 332 |
| 2024-09-24 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 496 |
| 2024-09-23 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 4,929 |
| 2024-09-20 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 3,401 |
| 2024-09-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-09-18 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 601 |
| 2024-09-17 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 439 |
| 2024-09-16 | 1.670 | 1.670 | 1.620 | 1.620 | 1.620 | 6,010 |
| 2024-09-13 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 481 |
| 2024-09-12 | 1.610 | 1.750 | 1.610 | 1.700 | 1.700 | 16,957 |
| 2024-09-11 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 901 |
| 2024-09-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2024-09-09 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 4,796 |
| 2024-09-06 | 1.620 | 1.650 | 1.600 | 1.600 | 1.600 | 1,076 |
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.