One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.748	0.748	0.744	0.744	34.019	1,878
2023-11-21	0.749	0.752	0.744	0.744	34.053	10,789
2023-11-20	0.750	0.753	0.744	0.744	34.019	8,449
2023-11-17	0.749	0.753	0.748	0.749	34.262	1,466
2023-11-16	0.747	0.751	0.741	0.748	34.227	7,657
2023-11-15	0.753	0.753	0.743	0.745	34.088	38,661
2023-11-14	0.758	0.758	0.745	0.745	34.088	80,524
2023-11-13	0.758	0.759	0.757	0.759	34.714	1,966
2023-11-10	0.756	0.757	0.753	0.755	34.540	2,949
2023-11-09	0.756	0.756	0.754	0.755	34.540	1,582
2023-11-08	0.756	0.756	0.753	0.755	34.540	2,551
2023-11-07	0.752	0.756	0.751	0.756	34.575	6,111
2023-11-06	0.753	0.753	0.750	0.752	34.401	4,189
2023-11-03	0.749	0.754	0.745	0.750	34.332	2,083
2023-11-02	0.759	0.759	0.749	0.750	34.332	2,804
2023-11-01	0.759	0.759	0.753	0.756	34.575	766
2023-10-31	0.756	0.760	0.747	0.759	34.714	16,426
2023-10-30	0.758	0.758	0.741	0.756	34.575	16,270
2023-10-27	0.760	0.760	0.749	0.758	34.680	16,393
2023-10-26	0.768	0.768	0.757	0.759	34.714	17,761
2023-10-25	0.768	0.768	0.759	0.766	35.062	17,364
2023-10-24	0.759	0.768	0.755	0.768	35.132	16,759
2023-10-23	0.754	0.760	0.751	0.759	34.714	2,837
2023-10-20	0.760	0.760	0.750	0.751	34.366	820
2023-10-19	0.750	0.760	0.747	0.755	34.540	16,242
2023-10-18	0.754	0.755	0.750	0.750	34.297	970
2023-10-17	0.755	0.755	0.748	0.755	34.540	3,025
2023-10-16	0.759	0.759	0.747	0.749	34.262	4,927
2023-10-13	0.750	0.760	0.749	0.758	34.680	6,669
2023-10-12	0.768	0.774	0.750	0.750	34.297	108,217
2023-10-11	0.745	0.769	0.745	0.769	35.201	21,930
2023-10-10	0.730	0.745	0.730	0.745	34.088	13,101
2023-10-09	0.749	0.750	0.730	0.730	33.393	6,705
2023-10-06	0.747	0.749	0.743	0.749	34.262	22,229
2023-10-05	0.745	0.750	0.741	0.741	33.914	7,132
2023-10-04	0.751	0.751	0.734	0.741	33.880	10,655
2023-10-03	0.745	0.753	0.745	0.753	34.436	16,281
2023-10-02	0.736	0.749	0.733	0.745	34.088	19,805
2023-09-29	0.725	0.737	0.725	0.736	33.671	21,218
2023-09-28	0.722	0.725	0.719	0.725	33.149	10,282
2023-09-27	0.719	0.725	0.710	0.715	32.697	18,962
2023-09-26	0.723	0.723	0.715	0.715	32.732	7,213
2023-09-25	0.724	0.724	0.708	0.724	33.114	16,527
2023-09-22	0.703	0.727	0.703	0.724	33.114	27,932
2023-09-21	0.707	0.707	0.696	0.696	31.862	17,238
2023-09-20	0.700	0.709	0.698	0.705	32.245	17,036
2023-09-19	0.714	0.714	0.703	0.709	32.453	22,767
2023-09-18	0.692	0.715	0.690	0.714	32.662	113,696
2023-09-15	0.700	0.700	0.687	0.692	31.653	29,375
2023-09-14	0.690	0.719	0.685	0.696	31.827	96,294
2023-09-13	0.694	0.694	0.689	0.690	31.584	4,253
2023-09-12	0.698	0.698	0.694	0.694	31.758	2,042
2023-09-11	0.698	0.699	0.691	0.698	31.932	3,948
2023-09-08	0.699	0.699	0.694	0.698	31.932	1,829
2023-09-07	0.700	0.700	0.692	0.698	31.932	3,419
2023-09-06	0.684	0.690	0.684	0.688	31.479	4,652
2023-09-05	0.692	0.694	0.684	0.684	31.306	6,322
2023-09-04	0.706	0.706	0.689	0.692	31.653	17,972
2023-09-01	0.706	0.707	0.702	0.706	32.279	17,700
2023-08-31	0.711	0.711	0.700	0.700	32.036	15,058

← NewerPage 13 of 21 · 1,246 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.