One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.716	0.728	0.707	0.722	33.010	67,317
2023-06-02	0.737	0.737	0.719	0.721	32.975	54,457
2023-05-31	0.730	0.737	0.726	0.737	33.706	141,536
2023-05-30	0.729	0.734	0.719	0.734	33.566	33,321
2023-05-29	0.719	0.729	0.715	0.729	33.358	26,550
2023-05-26	0.708	0.725	0.708	0.725	33.184	91,111
2023-05-25	0.699	0.730	0.696	0.730	33.393	105,025
2023-05-24	0.699	0.700	0.692	0.699	31.966	18,198
2023-05-23	0.700	0.705	0.697	0.700	32.001	17,700
2023-05-22	0.703	0.705	0.694	0.700	32.001	31,179
2023-05-19	0.688	0.707	0.688	0.700	32.001	26,449
2023-05-18	0.692	0.695	0.684	0.691	31.619	17,709
2023-05-17	0.664	0.700	0.664	0.692	31.653	80,249
2023-05-16	0.644	0.666	0.639	0.664	30.366	48,216
2023-05-15	0.645	0.645	0.637	0.645	29.497	4,866
2023-05-12	0.643	0.648	0.639	0.639	29.253	1,921
2023-05-11	0.647	0.647	0.637	0.639	29.218	71,063
2023-05-10	0.643	0.645	0.642	0.645	29.149	1,069
2023-05-09	0.646	0.646	0.639	0.643	29.046	699
2023-05-08	0.646	0.647	0.637	0.637	28.805	5,291
2023-05-05	0.636	0.646	0.636	0.645	29.149	7,284
2023-05-04	0.646	0.646	0.636	0.636	28.771	6,845
2023-05-03	0.639	0.646	0.639	0.641	28.977	11,325
2023-05-02	0.637	0.643	0.637	0.637	28.805	5,214
2023-04-28	0.646	0.646	0.633	0.636	28.736	18,685
2023-04-27	0.648	0.648	0.641	0.646	29.183	928
2023-04-26	0.654	0.655	0.643	0.648	29.286	17,899
2023-04-25	0.651	0.651	0.644	0.650	29.390	5,185
2023-04-24	0.648	0.655	0.643	0.651	29.424	18,302
2023-04-21	0.641	0.644	0.640	0.643	29.080	2,679
2023-04-20	0.661	0.661	0.641	0.641	28.977	18,619
2023-04-19	0.665	0.665	0.655	0.656	29.665	1,640
2023-04-18	0.661	0.667	0.654	0.654	29.561	17,736
2023-04-13	0.659	0.660	0.655	0.659	29.802	1,022
2023-04-12	0.669	0.669	0.653	0.657	29.699	4,168
2023-04-11	0.675	0.675	0.654	0.666	30.111	19,019
2023-04-10	0.653	0.680	0.653	0.675	30.524	56,486
2023-04-07	0.651	0.653	0.649	0.653	29.527	1,836
2023-04-06	0.646	0.652	0.646	0.649	29.355	1,590
2023-04-05	0.643	0.654	0.639	0.646	29.218	56,032
2023-04-04	0.639	0.643	0.631	0.642	29.011	27,853
2023-04-03	0.630	0.633	0.627	0.631	28.530	17,859
2023-03-31	0.630	0.630	0.625	0.630	28.461	3,272
2023-03-30	0.631	0.631	0.622	0.630	28.496	17,556
2023-03-29	0.630	0.639	0.624	0.631	28.530	17,850
2023-03-28	0.633	0.633	0.628	0.630	28.496	1,635
2023-03-27	0.639	0.639	0.622	0.630	28.496	17,883
2023-03-24	0.639	0.639	0.627	0.631	28.530	21,756
2023-03-23	0.652	0.653	0.633	0.639	28.874	25,553
2023-03-22	0.646	0.652	0.643	0.652	29.458	6,802
2023-03-21	0.652	0.652	0.646	0.650	29.390	3,318
2023-03-20	0.647	0.657	0.646	0.648	29.286	5,326
2023-03-17	0.654	0.659	0.649	0.649	29.355	19,973
2023-03-16	0.659	0.668	0.651	0.656	29.665	26,163
2023-03-15	0.675	0.676	0.654	0.654	29.561	7,918
2023-03-14	0.658	0.672	0.650	0.662	29.905	51,735
2023-03-13	0.652	0.658	0.650	0.658	29.733	20,484
2023-03-10	0.668	0.668	0.648	0.652	29.458	20,248
2023-03-09	0.665	0.665	0.660	0.662	29.905	2,784
2023-03-08	0.662	0.665	0.657	0.665	30.043	1,568

← NewerPage 15 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.