One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	30.000	30.700	30.000	30.200	29.757	3,548
2026-04-28	30.500	30.700	30.000	30.000	29.560	25,369
2026-04-27	30.900	31.450	30.500	30.750	30.299	61,508
2026-04-24	30.000	30.700	29.950	30.700	30.250	28,225
2026-04-23	29.400	29.950	29.400	29.950	29.511	18,257
2026-04-22	30.250	30.250	29.700	29.800	29.363	2,168
2026-04-21	30.100	30.400	29.300	29.550	29.117	19,615
2026-04-20	30.300	30.650	29.750	30.100	29.659	27,707
2026-04-17	31.000	31.000	30.300	30.950	30.496	43,653
2026-04-16	30.800	31.500	30.750	31.100	30.644	44,492
2026-04-15	30.200	30.800	29.650	30.800	30.348	43,087
2026-04-14	30.050	30.200	29.900	30.200	29.757	16,486
2026-04-09	30.000	30.000	29.700	29.950	29.511	10,302
2026-04-08	29.600	30.000	29.500	30.000	29.560	11,599
2026-04-07	29.050	29.500	29.050	29.500	29.067	8,163
2026-04-06	29.100	29.500	29.050	29.050	28.624	1,326
2026-04-03	29.450	29.450	29.050	29.300	28.870	752
2026-04-02	29.200	29.800	29.150	29.450	29.018	2,935
2026-04-01	29.400	30.000	29.350	29.500	29.067	20,646
2026-03-31	28.750	29.500	28.550	29.400	28.969	23,907
2026-03-30	28.900	28.950	28.600	28.900	28.476	6,907
2026-03-27	28.200	28.900	28.150	28.900	28.476	12,605
2026-03-26	28.600	28.650	28.150	28.400	27.984	42,715
2026-03-25	29.650	29.850	28.550	28.800	28.378	54,823
2026-03-24	30.100	30.100	29.050	29.150	28.723	63,233
2026-03-23	29.550	30.200	29.050	29.800	29.363	48,991
2026-03-20	29.850	29.900	29.350	29.750	29.314	12,913
2026-03-19	30.200	30.300	29.250	29.750	29.314	40,882
2026-03-18	29.850	30.250	29.850	30.100	29.659	6,061
2026-03-17	30.150	30.500	29.800	29.850	29.412	39,366
2026-03-16	30.600	30.650	30.150	30.200	29.757	39,424
2026-03-13	31.000	31.000	30.200	30.250	29.806	52,309
2026-03-12	31.100	31.700	30.200	30.500	30.053	78,590
2026-03-11	31.300	31.850	31.100	31.200	30.742	53,788
2026-03-10	30.900	31.850	30.900	31.400	30.940	28,207
2026-03-09	31.150	31.300	30.450	30.550	30.102	24,880
2026-03-06	31.750	31.950	31.350	31.400	30.940	59,885
2026-03-05	31.300	32.750	31.200	31.800	31.334	44,816
2026-03-04	31.000	31.950	30.950	31.200	30.742	46,796
2026-03-03	32.300	32.600	31.150	31.150	30.693	31,744
2026-03-02	33.050	33.300	31.550	32.450	31.974	67,346
2026-02-27	34.000	34.250	33.600	33.650	33.157	15,282
2026-02-26	34.350	34.350	33.500	33.700	33.206	48,198
2026-02-25	34.150	34.300	34.000	34.300	33.797	17,067
2026-02-24	34.200	34.350	34.150	34.150	33.649	18,363
2026-02-23	34.400	34.450	34.150	34.250	33.748	37,765
2026-02-20	34.250	34.450	34.100	34.350	33.846	39,380
2026-02-19	34.550	34.550	34.100	34.200	33.698	15,336
2026-02-18	34.450	34.500	34.300	34.500	33.994	21,174
2026-02-17	34.500	34.550	34.050	34.400	33.896	35,803
2026-02-16	34.200	34.500	34.200	34.500	33.994	18,893
2026-02-13	34.100	34.400	33.750	34.000	33.501	34,187
2026-02-12	34.600	34.650	33.950	34.500	33.994	43,385
2026-02-11	34.150	34.600	33.700	34.600	34.093	25,647
2026-02-10	34.000	34.400	34.000	34.150	33.649	23,682
2026-02-09	33.800	34.100	33.550	34.000	33.501	23,085
2026-02-06	34.250	34.250	33.150	34.100	33.600	41,112
2026-02-05	34.500	34.500	34.150	34.400	33.896	30,000
2026-02-04	34.350	34.850	34.000	34.850	34.339	55,011
2026-02-03	34.000	34.400	33.900	34.350	33.846	32,592

← NewerPage 3 of 5 · 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.