One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.064	1.065	1.055	1.056	34.983	16,208
2022-03-21	1.056	1.073	1.056	1.064	35.232	33,201
2022-03-18	1.012	1.055	1.002	1.055	34.933	131,408
2022-03-17	1.017	1.024	1.009	1.012	33.533	16,534
2022-03-16	1.008	1.017	1.008	1.015	33.633	19,186
2022-03-15	1.011	1.018	0.978	1.003	33.233	33,098
2022-03-14	0.988	1.032	0.981	1.020	33.783	85,856
2022-03-11	0.935	0.981	0.913	0.981	32.484	96,926
2022-03-10	0.935	0.973	0.889	0.913	30.235	69,049
2022-03-09	0.905	0.931	0.898	0.931	30.835	91,454
2022-03-08	0.792	0.868	0.788	0.852	28.236	120,734
2022-03-07	0.843	0.843	0.718	0.791	26.187	100,983
2022-03-04	0.902	0.902	0.852	0.874	28.936	50,316
2022-03-03	0.913	0.928	0.898	0.902	29.885	14,798
2022-03-02	0.920	0.920	0.862	0.890	29.485	62,435
2022-03-01	0.976	0.984	0.910	0.920	30.485	46,876
2022-02-28	1.003	1.011	0.963	0.966	31.984	42,922
2022-02-25	0.931	0.996	0.931	0.967	32.034	20,872
2022-02-24	0.923	0.966	0.913	0.925	30.635	93,311
2022-02-23	1.018	1.018	0.990	0.996	32.984	7,337
2022-02-22	0.981	1.009	0.957	0.996	32.984	44,348
2022-02-21	1.012	1.026	0.981	0.981	32.484	55,423
2022-02-18	1.052	1.052	1.018	1.023	33.883	11,917
2022-02-17	1.062	1.062	1.018	1.026	33.983	34,522
2022-02-16	1.064	1.070	1.050	1.056	34.983	18,256
2022-02-15	1.041	1.067	1.026	1.064	35.232	11,250
2022-02-14	1.035	1.038	0.997	1.026	33.983	46,644
2022-02-11	1.056	1.070	1.041	1.059	35.082	32,485
2022-02-10	1.086	1.086	1.068	1.076	35.632	27,083
2022-02-09	1.076	1.086	1.076	1.086	35.982	51,413
2022-02-08	1.079	1.088	1.076	1.079	35.732	33,818
2022-02-07	1.037	1.079	1.034	1.076	35.632	73,692
2022-02-04	1.041	1.049	1.028	1.028	34.033	15,559
2022-02-03	1.058	1.062	1.034	1.041	34.483	54,983
2022-02-02	1.053	1.058	1.053	1.056	34.983	21,148
2022-02-01	1.041	1.046	1.028	1.044	34.583	23,038
2022-01-31	0.979	0.982	0.973	0.981	32.484	27,357
2022-01-28	0.967	0.969	0.949	0.949	31.434	20,944
2022-01-27	0.948	0.958	0.935	0.957	31.684	13,489
2022-01-26	0.931	0.969	0.928	0.958	31.734	42,193
2022-01-25	0.951	0.951	0.860	0.920	30.485	84,585
2022-01-21	1.021	1.021	0.966	0.969	32.084	59,724
2022-01-20	1.029	1.034	1.021	1.026	33.983	8,860
2022-01-19	1.035	1.046	1.021	1.034	34.233	28,498
2022-01-18	1.064	1.071	1.034	1.035	34.283	27,987
2022-01-17	1.068	1.076	1.055	1.056	34.983	35,379
2022-01-14	1.073	1.073	1.055	1.062	35.182	26,604
2022-01-13	1.095	1.104	1.056	1.056	34.983	94,880
2022-01-12	1.086	1.115	1.086	1.092	36.182	114,186
2022-01-11	1.008	1.068	1.008	1.056	34.983	124,385
2022-01-10	0.982	0.984	0.975	0.979	32.434	16,466
2022-01-07	0.967	0.982	0.967	0.978	32.384	8,281
2022-01-06	0.981	0.982	0.966	0.967	32.034	13,763
2022-01-05	0.978	0.988	0.976	0.988	32.734	17,545
2022-01-04	0.975	0.978	0.973	0.975	32.284	9,108
2022-01-03	0.979	0.979	0.963	0.973	32.234	22,502
2021-12-30	0.993	0.993	0.970	0.978	32.384	36,453
2021-12-29	0.978	0.996	0.970	0.988	32.734	30,438
2021-12-28	0.970	0.979	0.961	0.970	32.134	71,604
2021-12-27	0.935	0.972	0.929	0.958	31.734	113,236

← NewerPage 20 of 21 · 1,249 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.