One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.955	0.958	0.949	0.955	32.044	20,715
2022-09-12	0.955	0.955	0.946	0.949	31.840	2,119
2022-09-09	0.955	0.955	0.947	0.955	32.044	2,690
2022-09-08	0.961	0.961	0.943	0.955	32.044	18,696
2022-09-07	0.953	0.963	0.937	0.963	32.299	21,172
2022-09-06	0.947	0.953	0.946	0.953	31.993	2,746
2022-09-05	0.949	0.949	0.946	0.946	31.738	1,774
2022-09-02	0.950	0.950	0.946	0.949	31.840	3,052
2022-09-01	0.953	0.953	0.947	0.950	31.891	1,792
2022-08-31	0.953	0.955	0.947	0.950	31.891	2,115
2022-08-30	0.955	0.958	0.950	0.950	31.891	1,400
2022-08-29	0.957	0.958	0.949	0.955	32.044	3,968
2022-08-26	0.958	0.979	0.958	0.958	32.146	2,842
2022-08-25	0.978	0.978	0.955	0.958	32.146	4,440
2022-08-24	0.964	0.964	0.950	0.958	32.146	6,407
2022-08-23	0.966	0.966	0.950	0.957	32.095	9,900
2022-08-22	0.973	0.981	0.958	0.960	32.197	24,051
2022-08-19	0.973	0.973	0.969	0.973	32.656	1,061
2022-08-18	0.966	0.973	0.966	0.972	32.605	1,050
2022-08-17	0.972	0.972	0.966	0.966	32.401	1,057
2022-08-16	0.966	0.972	0.966	0.972	32.605	1,230
2022-08-12	0.972	0.972	0.958	0.966	32.401	2,452
2022-08-11	0.969	0.972	0.958	0.958	32.146	5,460
2022-08-10	0.963	0.970	0.961	0.969	32.503	1,214
2022-08-09	0.969	0.969	0.961	0.961	32.248	754
2022-08-08	0.969	0.970	0.966	0.969	32.503	1,626
2022-08-05	0.972	0.972	0.963	0.966	32.401	604
2022-08-04	0.966	0.972	0.960	0.963	32.299	2,038
2022-08-03	0.972	0.972	0.958	0.966	32.401	2,108
2022-08-02	0.981	0.982	0.967	0.967	32.452	12,267
2022-08-01	0.987	0.988	0.979	0.985	33.064	8,176
2022-07-29	0.987	0.988	0.978	0.984	33.013	22,280
2022-07-28	0.979	0.984	0.970	0.984	33.013	13,119
2022-07-27	0.964	0.976	0.964	0.976	32.758	3,208
2022-07-26	0.972	0.972	0.958	0.960	32.197	12,919
2022-07-25	0.973	0.973	0.958	0.969	32.503	2,247
2022-07-22	0.957	0.966	0.952	0.966	32.401	33,949
2022-07-21	0.966	0.966	0.957	0.958	32.146	27,065
2022-07-20	0.966	0.969	0.957	0.958	32.146	79,204
2022-07-19	0.966	0.966	0.953	0.966	32.401	21,882
2022-07-18	0.963	0.978	0.961	0.966	32.401	16,058
2022-07-15	0.964	0.981	0.961	0.964	32.350	49,614
2022-07-14	0.982	0.982	0.966	0.966	32.401	5,361
2022-07-13	0.984	0.988	0.967	0.970	32.554	22,200
2022-07-12	0.988	1.014	0.982	0.987	33.115	22,875
2022-07-11	0.996	1.016	0.987	0.988	33.166	62,296
2022-07-08	0.988	0.996	0.987	0.988	33.166	2,187
2022-07-07	0.991	1.010	0.987	0.988	33.166	17,777
2022-07-06	0.990	0.991	0.982	0.984	33.013	1,766
2022-07-05	0.995	0.995	0.982	0.990	33.217	1,428
2022-07-04	0.993	1.002	0.993	0.995	33.370	2,642
2022-07-01	1.025	1.025	0.985	0.993	33.319	45,025
2022-06-30	1.001	1.026	0.990	1.005	33.728	76,198
2022-06-29	0.996	1.001	0.996	0.998	33.473	1,073
2022-06-28	1.019	1.019	0.990	1.001	33.575	3,849
2022-06-27	1.002	1.019	0.999	1.019	34.187	5,203
2022-06-24	0.996	1.002	0.988	1.001	33.575	3,196
2022-06-23	1.002	1.002	0.990	0.990	33.217	2,113
2022-06-22	1.004	1.004	0.996	1.002	33.626	582
2022-06-21	1.004	1.007	0.999	1.004	33.677	5,070

← NewerPage 18 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.