One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.768	0.768	0.759	0.766	35.416	21,106
2024-02-21	0.760	0.768	0.759	0.768	35.487	19,075
2024-02-20	0.766	0.766	0.759	0.760	35.135	5,788
2024-02-19	0.769	0.773	0.760	0.769	35.557	18,208
2024-02-16	0.774	0.774	0.762	0.769	35.557	21,799
2024-02-15	0.768	0.774	0.762	0.774	35.768	73,956
2024-02-14	0.769	0.774	0.768	0.774	35.768	2,052
2024-02-13	0.774	0.776	0.769	0.769	35.557	6,972
2024-02-12	0.768	0.774	0.768	0.774	35.768	3,228
2024-02-09	0.768	0.773	0.762	0.766	35.416	3,103
2024-02-08	0.776	0.776	0.762	0.768	35.487	35,309
2024-02-07	0.763	0.783	0.760	0.768	35.487	33,064
2024-02-06	0.757	0.762	0.757	0.758	35.030	17,579
2024-02-05	0.760	0.760	0.757	0.758	35.030	1,368
2024-02-02	0.757	0.760	0.757	0.760	35.135	2,629
2024-02-01	0.762	0.762	0.756	0.757	34.960	4,464
2024-01-31	0.762	0.762	0.754	0.762	35.206	19,495
2024-01-30	0.753	0.762	0.751	0.760	35.135	23,162
2024-01-29	0.757	0.757	0.750	0.750	34.678	21,789
2024-01-26	0.757	0.760	0.750	0.759	35.065	5,196
2024-01-25	0.749	0.762	0.745	0.757	34.960	16,506
2024-01-23	0.750	0.750	0.745	0.745	34.433	17,023
2024-01-22	0.749	0.754	0.745	0.750	34.678	2,284
2024-01-19	0.745	0.754	0.741	0.741	34.257	6,437
2024-01-18	0.747	0.760	0.739	0.760	35.135	24,904
2024-01-17	0.753	0.756	0.747	0.751	34.714	2,802
2024-01-16	0.760	0.760	0.748	0.756	34.924	19,031
2024-01-15	0.760	0.762	0.754	0.760	35.100	6,272
2024-01-12	0.762	0.765	0.757	0.760	34.784	31,573
2024-01-11	0.760	0.765	0.757	0.760	34.784	15,056
2024-01-10	0.759	0.760	0.757	0.760	34.749	2,345
2024-01-09	0.760	0.760	0.759	0.759	34.714	3,118
2024-01-08	0.753	0.760	0.750	0.760	34.749	22,162
2024-01-05	0.760	0.760	0.748	0.750	34.332	6,040
2024-01-04	0.746	0.760	0.746	0.760	34.784	7,358
2024-01-03	0.751	0.755	0.745	0.745	34.088	3,559
2023-12-29	0.754	0.755	0.749	0.751	34.366	2,078
2023-12-28	0.753	0.754	0.751	0.754	34.506	2,674
2023-12-27	0.753	0.756	0.743	0.753	34.436	2,146
2023-12-22	0.739	0.756	0.739	0.753	34.436	10,904
2023-12-21	0.753	0.753	0.739	0.739	33.810	4,993
2023-12-20	0.754	0.754	0.739	0.739	33.810	41,087
2023-12-19	0.745	0.754	0.745	0.753	34.436	91,881
2023-12-18	0.754	0.754	0.738	0.743	33.984	21,119
2023-12-15	0.729	0.755	0.723	0.755	34.540	61,628
2023-12-14	0.722	0.730	0.717	0.723	33.080	23,551
2023-12-13	0.722	0.725	0.719	0.722	33.010	16,742
2023-12-12	0.725	0.725	0.712	0.722	33.045	15,482
2023-12-11	0.730	0.731	0.715	0.715	32.697	26,355
2023-12-08	0.711	0.730	0.706	0.730	33.393	16,308
2023-12-07	0.711	0.713	0.704	0.713	32.627	38,907
2023-12-06	0.724	0.725	0.705	0.706	32.279	27,086
2023-12-05	0.727	0.729	0.715	0.724	33.114	13,107
2023-12-04	0.734	0.734	0.723	0.727	33.253	2,471
2023-11-29	0.732	0.738	0.715	0.715	32.697	25,713
2023-11-28	0.734	0.734	0.728	0.730	33.393	11,714
2023-11-27	0.741	0.741	0.732	0.735	33.636	6,292
2023-11-24	0.741	0.745	0.740	0.741	33.914	824
2023-11-23	0.745	0.745	0.740	0.744	34.053	4,305
2023-11-22	0.748	0.748	0.744	0.744	34.019	1,878

← NewerPage 12 of 21 · 1,248 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.