One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.300	34.750	34.200	34.550	34.550	12,375
2026-07-23	33.900	34.200	33.300	34.200	34.200	19,345
2026-07-22	34.300	34.900	33.300	33.500	33.500	30,479
2026-07-21	34.000	34.300	33.300	34.300	34.300	51,608
2026-07-20	33.300	34.000	33.100	34.000	34.000	14,776
2026-07-17	33.000	34.000	32.600	33.300	33.300	27,511
2026-07-16	33.000	33.000	32.650	33.000	33.000	4,787
2026-07-15	33.000	33.000	32.550	33.000	33.000	6,617
2026-07-14	32.300	33.000	31.750	32.800	32.800	51,244
2026-07-13	32.400	32.600	32.150	32.150	32.150	24,461
2026-07-10	31.900	32.600	31.500	32.150	32.150	23,350
2026-07-09	31.400	31.900	31.400	31.900	31.900	31,420
2026-07-08	31.850	31.850	31.150	31.400	31.400	8,065
2026-07-07	31.350	31.950	31.250	31.400	31.400	38,733
2026-07-06	31.700	32.050	31.000	31.000	31.000	18,299
2026-07-03	32.100	32.100	31.400	31.750	31.750	219,099
2026-07-02	32.150	32.600	31.850	31.850	31.850	31,980
2026-07-01	32.050	32.250	31.800	32.200	32.200	8,283
2026-06-30	32.100	32.350	31.850	32.050	32.050	14,418
2026-06-29	31.900	32.450	31.650	32.100	32.100	35,118
2026-06-26	31.800	31.950	31.400	31.850	31.850	45,625
2026-06-25	31.800	31.850	31.000	31.750	31.750	35,935
2026-06-24	31.150	31.800	31.100	31.500	31.500	18,340
2026-06-23	31.150	31.150	29.950	31.100	31.100	63,876
2026-06-22	30.750	31.650	30.750	31.150	31.150	18,106
2026-06-19	31.700	31.850	30.600	30.600	30.600	86,009
2026-06-18	31.600	31.800	31.600	31.700	31.700	2,864
2026-06-17	31.800	31.800	31.600	31.800	31.800	5,114
2026-06-16	31.450	31.800	31.350	31.800	31.800	38,720
2026-06-15	31.750	31.750	31.050	31.700	31.700	40,441
2026-06-12	30.400	31.750	30.400	31.600	31.600	48,257
2026-06-11	30.200	30.250	29.600	30.250	30.250	2,725
2026-06-10	30.250	30.250	29.550	30.200	30.200	1,835
2026-06-09	30.000	30.300	29.250	30.000	30.000	71,511
2026-06-08	29.950	29.950	29.250	29.950	29.950	9,586
2026-06-05	29.850	30.000	29.450	29.950	29.950	5,409
2026-06-04	30.300	30.300	29.250	29.850	29.850	52,471
2026-06-03	29.800	30.400	29.200	30.200	30.200	9,158
2026-06-02	30.500	30.500	29.100	29.800	29.800	54,991
2026-05-29	30.500	30.800	30.000	30.000	30.000	3,872
2026-05-28	30.600	30.900	30.050	30.100	30.100	15,769
2026-05-27	30.850	31.300	30.600	31.000	31.000	21,834
2026-05-26	31.000	31.300	30.650	31.200	31.200	47,608
2026-05-25	30.300	30.950	30.200	30.800	30.800	134,819
2026-05-22	30.250	30.700	30.250	30.450	30.450	5,175
2026-05-21	29.850	30.700	29.850	30.700	30.700	18,401
2026-05-20	29.950	30.600	29.900	30.500	30.500	25,465
2026-05-19	30.400	30.400	29.550	30.000	30.000	54,236
2026-05-18	30.000	30.600	29.450	30.000	29.560	50,205
2026-05-15	29.450	30.000	29.000	29.650	29.215	8,618
2026-05-14	29.800	29.800	28.800	29.600	29.166	21,491
2026-05-13	30.500	30.700	30.200	30.400	29.954	41,281
2026-05-12	30.750	30.750	30.000	30.600	30.151	23,862
2026-05-11	30.900	30.900	30.350	30.500	30.053	24,435
2026-05-08	30.250	30.900	30.250	30.900	30.447	13,358
2026-05-07	29.850	30.500	29.300	30.250	29.806	32,257
2026-05-06	29.100	29.850	28.900	29.850	29.412	11,321
2026-05-05	29.000	29.100	28.550	29.100	28.673	24,053
2026-05-04	29.000	29.900	28.850	29.200	28.772	22,761
2026-04-30	30.000	30.200	29.000	29.500	29.067	39,467

← NewerPage 2 of 21 · 1,247 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.