One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.712	0.712	0.708	0.711	32.523	7,335
2023-08-29	0.709	0.716	0.705	0.713	32.627	23,266
2023-08-28	0.710	0.711	0.707	0.708	32.384	933
2023-08-25	0.710	0.710	0.704	0.705	32.245	2,024
2023-08-24	0.710	0.711	0.703	0.709	32.453	1,272
2023-08-23	0.707	0.709	0.702	0.707	32.349	80,789
2023-08-22	0.705	0.709	0.703	0.703	32.175	1,632
2023-08-21	0.707	0.709	0.703	0.703	32.175	3,550
2023-08-18	0.708	0.712	0.707	0.709	32.453	4,286
2023-08-17	0.711	0.712	0.707	0.707	32.349	819
2023-08-16	0.712	0.714	0.705	0.714	32.662	9,640
2023-08-14	0.711	0.712	0.709	0.709	32.453	3,204
2023-08-11	0.711	0.712	0.707	0.711	32.523	2,174
2023-08-10	0.709	0.711	0.709	0.711	32.523	891
2023-08-09	0.716	0.719	0.709	0.709	32.453	1,543
2023-08-08	0.713	0.715	0.708	0.715	32.732	8,658
2023-08-07	0.714	0.715	0.707	0.714	32.662	2,327
2023-08-04	0.707	0.709	0.704	0.707	32.349	1,098
2023-08-03	0.711	0.711	0.701	0.707	32.349	3,126
2023-08-02	0.715	0.715	0.708	0.708	32.384	7,594
2023-08-01	0.712	0.722	0.711	0.712	32.593	21,338
2023-07-31	0.709	0.711	0.706	0.709	32.453	1,692
2023-07-28	0.709	0.710	0.700	0.709	32.453	1,680
2023-07-27	0.700	0.709	0.696	0.709	32.453	2,526
2023-07-26	0.705	0.708	0.700	0.701	32.071	21,347
2023-07-25	0.711	0.711	0.692	0.701	32.071	57,261
2023-07-24	0.712	0.717	0.702	0.711	32.523	19,346
2023-07-21	0.719	0.721	0.712	0.719	32.871	1,046
2023-07-20	0.725	0.725	0.712	0.719	32.906	17,539
2023-07-19	0.715	0.725	0.713	0.718	32.836	20,350
2023-07-18	0.722	0.725	0.715	0.722	33.045	21,815
2023-07-17	0.727	0.729	0.713	0.719	32.871	22,609
2023-07-14	0.728	0.728	0.718	0.727	33.253	24,067
2023-07-13	0.728	0.728	0.722	0.728	33.323	3,800
2023-07-12	0.729	0.730	0.720	0.720	32.940	5,455
2023-07-11	0.737	0.737	0.722	0.722	33.010	87,683
2023-07-10	0.737	0.738	0.725	0.725	33.149	53,798
2023-07-07	0.741	0.741	0.717	0.728	33.323	16,369
2023-07-06	0.732	0.749	0.726	0.726	33.219	65,816
2023-07-05	0.723	0.732	0.722	0.732	33.497	19,951
2023-07-04	0.721	0.724	0.715	0.715	32.697	2,291
2023-07-03	0.722	0.722	0.711	0.721	32.975	6,684
2023-06-30	0.719	0.722	0.705	0.711	32.523	20,327
2023-06-29	0.715	0.719	0.708	0.717	32.801	3,883
2023-06-28	0.700	0.715	0.689	0.715	32.697	29,444
2023-06-27	0.673	0.700	0.673	0.700	32.001	28,228
2023-06-26	0.686	0.686	0.674	0.674	30.819	20,098
2023-06-23	0.688	0.696	0.670	0.681	31.166	18,155
2023-06-22	0.707	0.707	0.687	0.688	31.479	17,947
2023-06-21	0.706	0.711	0.703	0.703	32.140	18,230
2023-06-20	0.712	0.712	0.703	0.706	32.279	17,879
2023-06-19	0.715	0.715	0.707	0.712	32.558	5,060
2023-06-16	0.712	0.715	0.703	0.715	32.697	20,530
2023-06-15	0.711	0.713	0.705	0.711	32.523	32,075
2023-06-14	0.713	0.714	0.707	0.714	32.662	7,126
2023-06-13	0.715	0.715	0.707	0.713	32.627	7,085
2023-06-12	0.716	0.719	0.709	0.715	32.697	17,667
2023-06-09	0.722	0.722	0.714	0.715	32.697	4,353
2023-06-08	0.722	0.722	0.716	0.722	33.010	2,815
2023-06-07	0.722	0.724	0.719	0.722	33.010	3,712

← NewerPage 14 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.