One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.677	0.683	0.674	0.675	31.200	21,297
2024-05-20	0.671	0.677	0.669	0.677	31.270	41,808
2024-05-17	0.669	0.671	0.668	0.671	30.989	14,637
2024-05-16	0.664	0.672	0.662	0.668	30.884	22,009
2024-05-15	0.663	0.671	0.659	0.662	30.568	19,205
2024-05-14	0.666	0.668	0.659	0.662	30.603	12,894
2024-05-13	0.669	0.672	0.661	0.668	30.849	23,722
2024-05-10	0.673	0.673	0.668	0.671	31.024	9,700
2024-05-09	0.674	0.674	0.668	0.668	30.849	18,494
2024-05-08	0.674	0.677	0.668	0.668	30.849	37,188
2024-05-07	0.675	0.675	0.671	0.674	31.165	19,103
2024-05-02	0.663	0.675	0.663	0.671	30.989	20,258
2024-04-30	0.665	0.665	0.659	0.663	30.638	8,411
2024-04-29	0.665	0.667	0.660	0.662	30.568	17,259
2024-04-26	0.662	0.668	0.661	0.665	30.743	25,562
2024-04-25	0.658	0.674	0.658	0.660	30.497	77,171
2024-04-24	0.681	0.681	0.658	0.658	30.427	180,822
2024-04-23	0.700	0.700	0.675	0.681	31.446	81,139
2024-04-22	0.703	0.703	0.697	0.700	32.324	24,544
2024-04-19	0.709	0.710	0.696	0.696	32.149	29,959
2024-04-18	0.706	0.710	0.703	0.707	32.676	14,290
2024-04-17	0.706	0.706	0.700	0.703	32.500	25,739
2024-04-16	0.706	0.709	0.694	0.706	32.641	149,430
2024-04-15	0.715	0.715	0.700	0.706	32.641	134,787
2024-04-12	0.760	0.760	0.707	0.712	32.887	602,928
2024-04-11	0.791	0.792	0.777	0.777	35.908	18,314
2024-04-10	0.795	0.795	0.786	0.791	36.541	47,077
2024-04-09	0.782	0.806	0.782	0.795	36.751	86,581
2024-04-08	0.762	0.783	0.760	0.777	35.908	156,083
2024-04-05	0.763	0.768	0.759	0.765	35.346	19,989
2024-04-04	0.745	0.771	0.745	0.763	35.276	75,351
2024-04-03	0.741	0.747	0.739	0.745	34.433	39,979
2024-04-02	0.731	0.744	0.730	0.741	34.257	23,338
2024-04-01	0.729	0.731	0.724	0.730	33.730	25,466
2024-03-29	0.730	0.731	0.722	0.729	33.695	22,003
2024-03-28	0.733	0.734	0.730	0.731	33.765	3,267
2024-03-27	0.733	0.736	0.730	0.733	33.870	4,873
2024-03-26	0.737	0.737	0.730	0.734	33.906	27,917
2024-03-25	0.734	0.738	0.734	0.737	34.046	16,515
2024-03-22	0.744	0.744	0.732	0.734	33.941	34,614
2024-03-21	0.744	0.744	0.738	0.742	34.292	17,960
2024-03-20	0.742	0.744	0.739	0.744	34.362	3,569
2024-03-19	0.749	0.749	0.737	0.742	34.292	31,913
2024-03-18	0.741	0.751	0.741	0.749	34.608	5,833
2024-03-15	0.753	0.757	0.734	0.734	33.906	83,286
2024-03-14	0.756	0.758	0.752	0.756	34.924	23,929
2024-03-13	0.757	0.758	0.756	0.757	34.995	6,964
2024-03-12	0.757	0.759	0.753	0.757	34.995	17,606
2024-03-11	0.757	0.760	0.752	0.752	34.749	17,246
2024-03-08	0.756	0.757	0.750	0.757	34.960	3,309
2024-03-07	0.757	0.757	0.753	0.756	34.924	3,077
2024-03-06	0.756	0.758	0.750	0.757	34.960	6,186
2024-03-05	0.760	0.760	0.750	0.756	34.924	16,462
2024-03-04	0.754	0.760	0.753	0.760	35.135	16,666
2024-03-01	0.757	0.757	0.747	0.757	34.995	17,801
2024-02-29	0.756	0.759	0.750	0.756	34.924	33,006
2024-02-28	0.766	0.766	0.753	0.756	34.924	20,120
2024-02-27	0.765	0.768	0.760	0.766	35.416	17,081
2024-02-26	0.760	0.768	0.757	0.765	35.346	19,357
2024-02-23	0.766	0.768	0.760	0.766	35.416	29,792

← NewerPage 11 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.