One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.999	1.004	0.995	1.001	33.575	6,222
2022-06-17	1.031	1.034	1.004	1.004	33.677	29,733
2022-06-16	1.046	1.046	1.019	1.034	34.697	2,419
2022-06-15	1.046	1.046	1.023	1.031	34.595	5,374
2022-06-14	1.057	1.057	1.019	1.048	35.156	7,643
2022-06-10	1.078	1.078	1.057	1.060	35.565	9,682
2022-06-09	1.080	1.080	1.077	1.078	36.177	1,486
2022-06-08	1.083	1.086	1.072	1.078	36.177	15,802
2022-06-07	1.080	1.083	1.072	1.080	36.228	8,723
2022-06-06	1.083	1.083	1.072	1.080	36.228	7,153
2022-06-03	1.064	1.075	1.064	1.075	36.075	4,713
2022-06-02	1.080	1.083	1.064	1.081	36.279	11,656
2022-05-31	1.072	1.084	1.064	1.072	35.973	778
2022-05-30	1.090	1.090	1.072	1.080	36.228	48,607
2022-05-27	1.089	1.096	1.078	1.078	36.177	24,072
2022-05-26	1.072	1.096	1.071	1.093	36.687	167,549
2022-05-25	1.077	1.080	1.058	1.080	36.228	38,856
2022-05-24	1.049	1.098	1.029	1.081	36.279	53,743
2022-05-23	1.023	1.049	1.002	1.036	34.748	60,476
2022-05-20	0.988	1.016	0.985	1.014	34.034	17,275
2022-05-19	1.011	1.011	0.984	0.988	33.166	6,077
2022-05-18	1.009	1.012	1.006	1.012	33.971	3,266
2022-05-17	1.003	1.011	0.981	1.003	33.667	44,349
2022-05-16	0.981	1.008	0.981	1.002	33.617	3,390
2022-05-13	0.969	0.981	0.960	0.981	32.908	10,022
2022-05-12	0.958	0.967	0.943	0.958	32.149	15,679
2022-05-11	0.979	0.979	0.957	0.966	31.984	26,255
2022-05-10	0.987	0.987	0.966	0.979	32.434	33,555
2022-05-09	0.988	0.988	0.973	0.987	32.684	15,643
2022-05-06	1.000	1.003	0.981	0.988	32.734	22,671
2022-05-05	1.011	1.011	1.000	1.003	33.233	16,027
2022-05-04	1.018	1.018	0.997	1.011	33.483	17,283
2022-05-03	1.018	1.018	0.996	1.005	33.283	14,282
2022-05-02	1.026	1.034	1.011	1.018	33.733	2,301
2022-04-29	1.041	1.041	1.026	1.026	33.983	2,353
2022-04-28	1.041	1.055	1.041	1.041	34.483	15,973
2022-04-27	1.068	1.068	1.043	1.043	34.533	13,359
2022-04-26	1.064	1.070	1.052	1.056	34.983	16,344
2022-04-21	1.071	1.080	1.064	1.079	35.732	15,910
2022-04-20	1.077	1.086	1.071	1.074	35.582	15,274
2022-04-19	1.079	1.079	1.064	1.076	35.632	16,807
2022-04-18	1.070	1.082	1.059	1.082	35.832	14,899
2022-04-15	1.056	1.070	1.046	1.070	35.432	8,156
2022-04-14	1.049	1.061	1.047	1.056	34.983	6,939
2022-04-13	1.034	1.055	1.034	1.049	34.733	21,810
2022-04-12	1.044	1.047	1.035	1.040	34.433	10,821
2022-04-11	1.047	1.047	1.024	1.043	34.533	16,297
2022-04-08	1.026	1.047	1.020	1.043	34.533	19,306
2022-04-07	1.038	1.040	1.020	1.032	34.183	3,214
2022-04-06	1.041	1.041	1.023	1.034	34.233	15,345
2022-04-05	1.055	1.055	1.041	1.044	34.583	9,277
2022-04-04	1.053	1.056	1.044	1.053	34.883	8,216
2022-04-01	1.014	1.050	1.006	1.044	34.583	59,939
2022-03-31	1.035	1.035	1.015	1.015	33.633	4,937
2022-03-30	1.049	1.049	1.031	1.031	34.133	4,088
2022-03-29	1.023	1.034	1.009	1.034	34.233	5,923
2022-03-28	1.026	1.029	1.014	1.023	33.883	7,009
2022-03-25	1.002	1.026	1.002	1.018	33.733	19,712
2022-03-24	0.999	1.009	0.981	1.002	33.183	6,568
2022-03-23	1.031	1.031	0.988	0.991	32.834	31,699

← NewerPage 19 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.