One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	34.300	34.300	32.000	34.000	33.501	20,309
2026-01-30	34.500	34.700	33.800	34.300	33.797	31,812
2026-01-29	34.750	35.000	34.400	34.500	33.994	18,858
2026-01-28	34.900	35.400	34.650	35.000	34.487	79,356
2026-01-27	34.700	34.900	34.300	34.900	34.388	211,994
2026-01-26	34.250	34.700	34.150	34.600	34.093	24,249
2026-01-23	34.450	34.550	34.200	34.450	33.945	14,548
2026-01-22	33.900	34.500	33.900	34.100	33.600	74,537
2026-01-21	33.750	33.900	33.150	33.150	32.664	32,272
2026-01-20	34.250	34.800	33.900	33.900	33.403	108,784
2026-01-19	34.700	35.000	33.350	34.850	34.339	111,069
2026-01-16	35.550	35.850	33.700	34.950	34.437	136,091
2026-01-15	34.500	36.000	34.450	35.200	34.684	224,419
2026-01-14	31.450	33.050	31.450	33.050	32.565	159,380
2026-01-13	30.600	31.900	30.600	30.800	30.348	137,916
2026-01-12	29.850	30.650	29.800	30.450	30.003	40,076
2026-01-09	29.900	30.300	29.850	30.200	29.757	34,628
2026-01-08	30.200	30.400	29.700	29.850	29.412	42,139
2026-01-05	29.750	30.450	29.600	30.450	30.003	18,473
2025-12-30	29.800	29.800	29.650	29.750	29.314	12,407
2025-12-29	29.800	29.900	29.650	29.800	29.363	11,190
2025-12-23	29.550	29.950	29.500	29.800	29.363	25,322
2025-12-22	29.500	29.850	29.500	29.700	29.264	33,885
2025-12-19	29.600	30.000	29.500	29.500	29.067	15,441
2025-12-18	29.700	29.850	29.350	29.850	29.412	36,003
2025-12-17	29.800	29.800	29.500	29.750	29.314	18,710
2025-12-16	29.150	29.900	28.600	29.800	29.363	78,889
2025-12-15	28.950	29.300	28.750	29.200	28.772	17,396
2025-12-12	28.950	29.000	28.800	28.950	28.525	4,183
2025-12-11	28.450	28.950	28.400	28.950	28.525	24,389
2025-12-10	27.900	28.650	27.900	28.550	28.131	97,419
2025-12-09	27.900	28.100	27.800	27.900	27.491	64,084
2025-12-08	28.150	28.200	27.750	28.000	27.589	22,127
2025-12-05	27.950	28.100	27.750	28.050	27.639	18,960
2025-12-04	27.800	28.100	27.650	28.100	27.688	25,967
2025-12-03	27.700	28.000	27.550	27.800	27.392	36,648
2025-12-02	27.200	27.700	27.000	27.700	27.294	22,087
2025-11-28	27.000	27.250	26.900	27.000	26.604	7,799
2025-11-27	27.150	27.150	26.900	26.950	26.555	25,278
2025-11-26	27.200	27.300	26.900	26.900	26.506	32,052
2025-11-25	27.250	27.250	26.800	27.000	26.604	45,964
2025-11-24	27.150	27.300	26.750	26.800	26.407	97,285
2025-11-21	27.100	27.250	26.700	27.050	26.653	27,247
2025-11-20	26.600	27.700	26.600	27.000	26.604	248,929
2025-11-19	26.200	26.500	26.150	26.450	26.062	11,563
2025-11-18	26.150	26.400	26.150	26.200	25.816	8,999
2025-11-17	26.300	26.750	26.300	26.450	26.062	154,783
2025-11-14	26.850	26.950	26.200	26.450	26.062	191,105
2025-11-13	26.000	26.800	25.900	26.750	26.358	49,596
2025-11-12	26.250	26.450	25.900	26.000	25.619	120,953
2025-11-11	26.200	26.250	25.900	25.900	25.520	138,843
2025-11-10	26.250	26.250	26.100	26.150	25.767	12,113
2025-11-07	26.450	26.500	26.150	26.250	25.865	18,564
2025-11-06	26.300	26.500	26.250	26.300	25.914	113,556
2025-11-05	26.500	26.500	26.200	26.300	25.914	32,477
2025-11-04	26.700	26.700	26.200	26.300	25.914	52,441
2025-11-03	26.200	26.800	26.200	26.400	26.013	62,352
2025-10-31	26.700	26.900	26.400	26.500	25.757	77,729
2025-10-30	26.900	26.900	26.300	26.500	25.757	67,575
2025-10-29	27.300	27.300	26.300	26.600	25.854	73,379

← NewerPage 4 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.