One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.973	0.973	0.925	0.925	30.635	99,637
2021-12-22	0.958	0.979	0.905	0.945	31.284	112,022
2021-12-21	0.969	0.975	0.946	0.957	31.684	11,612
2021-12-20	1.003	1.011	0.955	0.955	31.634	37,605
2021-12-17	1.043	1.043	1.003	1.003	33.233	585,645
2021-12-16	1.038	1.073	1.021	1.034	34.233	68,323
2021-12-15	1.886	1.909	1.871	1.871	33.859	98,915
2021-12-14	1.950	1.950	1.875	1.886	34.132	82,711
2021-12-13	1.984	1.995	1.943	1.950	35.293	75,378
2021-12-10	1.973	1.992	1.946	1.958	35.429	67,224
2021-12-09	1.950	1.988	1.950	1.973	35.703	73,076
2021-12-08	1.912	1.950	1.912	1.946	35.225	133,366
2021-12-07	1.792	1.886	1.792	1.886	34.132	200,198
2021-12-06	1.833	1.848	1.773	1.780	32.221	65,708
2021-12-03	1.856	1.856	1.811	1.833	33.177	29,561
2021-12-02	1.848	1.860	1.803	1.822	32.972	62,071
2021-11-29	1.803	1.863	1.795	1.856	33.586	81,785
2021-11-26	1.897	1.954	1.765	1.841	33.313	173,321
2021-11-25	1.807	1.894	1.795	1.886	34.132	162,362
2021-11-24	1.652	1.788	1.648	1.784	32.289	170,474
2021-11-23	1.652	1.652	1.618	1.652	29.900	40,796
2021-11-22	1.562	1.656	1.562	1.645	29.764	132,892
2021-11-19	1.520	1.543	1.513	1.539	27.852	180,266
2021-11-18	1.513	1.520	1.509	1.520	27.511	15,532
2021-11-17	1.524	1.524	1.509	1.513	27.374	3,296
2021-11-16	1.516	1.520	1.509	1.509	27.306	16,365
2021-11-15	1.524	1.531	1.513	1.513	27.374	45,516
2021-11-12	1.509	1.524	1.507	1.509	27.306	25,451
2021-11-11	1.509	1.513	1.509	1.513	27.374	52,977
2021-11-10	1.507	1.513	1.503	1.513	27.374	16,600
2021-11-09	1.507	1.509	1.489	1.509	27.306	18,573
2021-11-08	1.501	1.513	1.492	1.503	27.197	32,412
2021-11-05	1.501	1.501	1.491	1.500	27.142	4,973
2021-11-04	1.494	1.501	1.488	1.501	27.169	23,996
2021-11-03	1.500	1.501	1.488	1.501	27.169	20,353
2021-11-02	1.494	1.500	1.494	1.494	27.033	30,140
2021-11-01	1.497	1.497	1.486	1.494	27.033	2,473
2021-10-29	1.501	1.501	1.483	1.495	27.060	21,687
2021-10-28	1.497	1.501	1.491	1.494	27.033	26,832
2021-10-27	1.500	1.500	1.494	1.497	27.088	61,182
2021-10-26	1.498	1.501	1.491	1.498	27.115	27,269
2021-10-25	1.500	1.504	1.494	1.498	27.115	30,518
2021-10-22	1.501	1.501	1.491	1.494	27.033	23,753
2021-10-21	1.486	1.504	1.486	1.501	27.169	19,133
2021-10-20	1.494	1.497	1.477	1.486	26.896	19,977

← NewerPage 21 of 21 · 1,245 trading days

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.