One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.609	0.613	0.606	0.610	28.510	7,704
2024-08-13	0.600	0.612	0.586	0.602	28.136	58,622
2024-08-12	0.627	0.627	0.590	0.600	28.043	86,603
2024-08-09	0.640	0.656	0.626	0.626	29.258	32,851
2024-08-08	0.645	0.645	0.630	0.635	29.679	16,968
2024-08-07	0.644	0.646	0.632	0.634	29.632	16,024
2024-08-06	0.648	0.648	0.624	0.636	29.726	33,553
2024-08-05	0.652	0.658	0.617	0.622	29.071	41,546
2024-08-02	0.648	0.649	0.644	0.645	30.134	11,837
2024-08-01	0.646	0.649	0.646	0.649	30.311	271,336
2024-07-31	0.646	0.649	0.644	0.649	30.311	7,391
2024-07-30	0.648	0.649	0.646	0.648	30.276	3,050
2024-07-29	0.648	0.649	0.644	0.648	30.276	7,145
2024-07-26	0.649	0.649	0.646	0.648	30.276	233,531
2024-07-25	0.648	0.648	0.643	0.646	30.205	5,603
2024-07-24	0.648	0.649	0.646	0.649	30.311	11,959
2024-07-23	0.646	0.649	0.644	0.648	30.276	75,105
2024-07-22	0.648	0.648	0.642	0.646	30.169	6,642
2024-07-19	0.658	0.658	0.641	0.643	30.027	43,831
2024-07-18	0.665	0.665	0.654	0.658	30.738	44,063
2024-07-17	0.665	0.668	0.658	0.665	31.093	37,565
2024-07-16	0.664	0.666	0.662	0.665	31.093	11,205
2024-07-15	0.662	0.664	0.660	0.663	30.987	10,019
2024-07-12	0.665	0.665	0.658	0.662	30.915	35,287
2024-07-11	0.662	0.667	0.660	0.665	31.058	32,431
2024-07-10	0.663	0.664	0.662	0.664	31.022	47,086
2024-07-09	0.668	0.668	0.658	0.663	30.987	49,805
2024-07-08	0.671	0.671	0.666	0.671	31.342	7,516
2024-07-05	0.668	0.671	0.668	0.671	31.342	21,919
2024-07-04	0.668	0.671	0.663	0.670	31.306	81,593
2024-07-03	0.669	0.669	0.660	0.668	31.200	50,656
2024-07-02	0.669	0.677	0.668	0.669	31.271	157,673
2024-07-01	0.665	0.669	0.660	0.669	31.271	32,021
2024-06-28	0.663	0.668	0.660	0.665	31.093	36,248
2024-06-27	0.669	0.672	0.661	0.668	31.235	48,983
2024-06-26	0.677	0.677	0.669	0.676	31.235	8,887
2024-06-25	0.675	0.677	0.668	0.677	31.270	45,997
2024-06-21	0.668	0.676	0.666	0.676	31.235	84,935
2024-06-20	0.671	0.671	0.663	0.671	30.989	2,770
2024-06-19	0.679	0.680	0.661	0.669	30.919	32,218
2024-06-18	0.673	0.679	0.673	0.678	31.341	12,515
2024-06-17	0.666	0.673	0.664	0.673	31.095	4,324
2024-06-14	0.669	0.669	0.660	0.666	30.778	21,977
2024-06-13	0.674	0.674	0.667	0.670	30.954	8,524
2024-06-12	0.675	0.675	0.668	0.669	30.919	10,987
2024-06-11	0.683	0.683	0.668	0.676	31.235	24,382
2024-06-10	0.674	0.684	0.671	0.682	31.516	22,239
2024-06-07	0.680	0.680	0.672	0.672	31.060	48,071
2024-06-06	0.677	0.680	0.671	0.680	31.411	29,621
2024-06-05	0.677	0.679	0.669	0.677	31.270	16,981
2024-06-04	0.680	0.680	0.674	0.677	31.270	38,855
2024-06-03	0.674	0.679	0.665	0.679	31.376	55,530
2024-05-31	0.678	0.681	0.668	0.679	31.376	63,236
2024-05-30	0.671	0.677	0.665	0.677	31.270	43,737
2024-05-29	0.662	0.672	0.661	0.671	31.024	54,432
2024-05-28	0.651	0.671	0.651	0.662	30.568	39,689
2024-05-27	0.654	0.658	0.645	0.652	30.111	56,211
2024-05-24	0.671	0.671	0.649	0.660	30.497	62,006
2024-05-23	0.675	0.678	0.667	0.671	30.989	25,749
2024-05-22	0.682	0.682	0.671	0.676	31.235	32,184

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.4400 RON
2025-11-03	0.3600 RON
2025-05-20	0.3600 RON
2024-10-29	0.0100 RON
2024-06-27	0.0076 RON
2024-01-15	0.0076 RON
2023-05-11	0.0076 RON
2022-10-17	0.0099 RON
2022-05-12	0.0125 RON
2021-12-16	0.0309 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.