One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.655	0.658	0.650	0.658	29.733	2,584
2022-12-07	0.652	0.660	0.652	0.655	29.630	18,115
2022-12-06	0.665	0.665	0.652	0.655	29.596	18,665
2022-12-05	0.661	0.664	0.655	0.662	29.905	4,909
2022-12-02	0.669	0.669	0.652	0.658	29.733	17,679
2022-11-29	0.670	0.670	0.657	0.657	29.699	14,323
2022-11-28	0.671	0.673	0.664	0.665	30.043	1,008
2022-11-25	0.673	0.677	0.665	0.665	30.077	2,802
2022-11-24	0.674	0.676	0.668	0.668	30.180	19,413
2022-11-23	0.684	0.684	0.670	0.670	30.283	508
2022-11-22	0.690	0.690	0.662	0.670	30.283	17,942
2022-11-21	0.691	0.693	0.673	0.674	30.455	19,897
2022-11-18	0.692	0.692	0.683	0.684	30.902	4,467
2022-11-17	0.711	0.711	0.677	0.686	31.005	21,640
2022-11-16	0.733	0.733	0.697	0.700	31.624	18,763
2022-11-15	0.722	0.735	0.716	0.719	32.518	17,989
2022-11-14	0.737	0.738	0.720	0.722	32.655	19,303
2022-11-11	0.730	0.748	0.728	0.728	32.930	18,826
2022-11-10	0.722	0.729	0.722	0.728	32.930	717
2022-11-09	0.727	0.735	0.715	0.723	32.689	17,870
2022-11-08	0.751	0.751	0.711	0.716	32.380	17,806
2022-11-07	0.722	0.745	0.704	0.745	33.686	26,307
2022-11-04	0.722	0.722	0.715	0.722	32.655	702
2022-11-03	0.719	0.723	0.715	0.719	32.483	3,825
2022-11-02	0.738	0.738	0.711	0.719	32.518	17,706
2022-11-01	0.938	0.950	0.926	0.947	32.122	18,200
2022-10-31	0.935	0.937	0.928	0.937	31.761	3,938
2022-10-28	0.926	0.943	0.915	0.920	31.194	18,070
2022-10-27	0.932	0.935	0.932	0.932	31.607	875
2022-10-26	0.941	0.943	0.932	0.935	31.710	1,695
2022-10-25	0.943	0.943	0.925	0.943	31.968	4,907
2022-10-24	0.931	0.946	0.931	0.943	31.968	1,643
2022-10-21	0.953	0.953	0.935	0.943	31.968	17,541
2022-10-20	0.955	0.955	0.949	0.949	32.174	2,936
2022-10-19	0.947	0.957	0.947	0.953	32.328	4,054
2022-10-18	0.955	0.958	0.947	0.955	32.380	26,156
2022-10-17	0.952	0.969	0.946	0.955	32.380	21,425
2022-10-14	0.950	0.955	0.949	0.952	31.942	17,716
2022-10-13	0.941	0.950	0.928	0.950	31.891	17,786
2022-10-12	0.947	0.947	0.929	0.935	31.380	644
2022-10-11	0.929	0.937	0.928	0.935	31.380	695
2022-10-10	0.953	0.953	0.928	0.929	31.176	3,821
2022-10-07	0.950	0.960	0.926	0.926	31.074	17,879
2022-10-06	0.934	0.957	0.931	0.950	31.891	21,628
2022-10-05	0.914	0.934	0.914	0.932	31.278	21,487
2022-10-04	0.891	0.912	0.888	0.911	30.564	26,555
2022-10-03	0.887	0.891	0.874	0.882	29.595	5,061
2022-09-30	0.896	0.896	0.870	0.885	29.697	7,082
2022-09-29	0.882	0.900	0.867	0.867	29.084	22,205
2022-09-28	0.867	0.876	0.856	0.870	29.186	22,266
2022-09-27	0.884	0.884	0.870	0.874	29.339	6,281
2022-09-26	0.890	0.897	0.865	0.884	29.646	20,172
2022-09-23	0.905	0.905	0.882	0.890	29.850	40,955
2022-09-22	0.920	0.929	0.894	0.894	30.003	38,428
2022-09-21	0.940	0.940	0.920	0.920	30.870	4,747
2022-09-20	0.949	0.953	0.935	0.940	31.534	17,599
2022-09-19	0.920	0.935	0.918	0.918	30.819	17,946
2022-09-16	0.952	0.955	0.917	0.917	30.768	118,633
2022-09-15	0.958	0.966	0.947	0.950	31.891	30,702
2022-09-14	0.955	0.958	0.944	0.946	31.738	4,836

← NewerPage 17 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.