One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	26.800	27.000	26.600	27.000	26.243	56,134
2025-10-27	27.000	27.300	26.600	26.800	26.048	54,336
2025-10-24	27.300	27.550	26.850	27.000	26.243	71,181
2025-10-23	28.050	28.100	27.250	27.500	26.729	23,709
2025-10-22	27.500	27.950	27.250	27.950	27.166	28,805
2025-10-21	27.850	27.900	27.350	27.500	26.729	27,245
2025-10-20	27.950	27.950	27.500	27.600	26.826	31,798
2025-10-17	28.100	28.100	27.750	27.950	27.166	19,630
2025-10-16	27.900	28.250	27.850	28.000	27.215	46,188
2025-10-15	27.900	28.200	27.900	28.000	27.215	37,871
2025-10-14	27.950	28.300	27.900	28.000	27.215	26,681
2025-10-13	28.000	28.300	27.950	28.000	27.215	28,689
2025-10-10	27.900	28.250	27.900	28.000	27.215	20,813
2025-10-09	28.000	28.850	27.900	28.000	27.215	154,439
2025-10-08	27.600	28.200	27.600	28.150	27.360	18,162
2025-10-07	27.600	27.850	27.500	27.600	26.826	28,071
2025-10-06	27.600	27.950	27.550	27.600	26.826	39,795
2025-10-03	27.650	27.850	27.550	27.600	26.826	72,196
2025-10-02	27.650	27.850	27.500	27.650	26.874	48,739
2025-10-01	27.600	27.850	27.400	27.650	26.874	17,453
2025-09-30	27.400	27.750	27.400	27.650	26.874	21,026
2025-09-29	27.500	27.850	27.350	27.500	26.729	41,973
2025-09-26	27.700	28.000	27.500	27.550	26.777	24,228
2025-09-25	27.950	27.950	27.500	27.700	26.923	36,573
2025-09-24	27.600	28.000	27.450	27.700	26.923	11,143
2025-09-23	27.800	28.000	27.600	27.900	27.117	4,551
2025-09-22	28.050	28.700	27.800	28.000	27.215	17,691
2025-09-19	28.650	28.850	28.000	28.000	27.215	59,645
2025-09-18	28.500	29.000	28.400	28.500	27.701	119,937
2025-09-17	28.150	28.550	28.150	28.500	27.701	20,154
2025-09-16	28.850	28.900	28.150	28.150	27.360	27,910
2025-09-15	28.850	28.950	28.500	28.650	27.846	20,812
2025-09-12	28.150	29.000	28.150	28.850	28.041	26,147
2025-09-11	28.250	28.250	27.500	28.250	27.458	6,119
2025-09-10	27.950	28.250	27.500	28.000	27.215	41,582
2025-09-09	28.750	28.750	27.850	28.050	27.263	66,915
2025-09-08	29.000	29.000	28.500	28.800	27.992	10,929
2025-09-05	27.800	29.600	27.800	29.000	28.187	105,687
2025-09-04	27.700	28.200	27.600	27.950	27.166	53,185
2025-09-03	26.100	27.550	26.050	27.550	26.777	82,347
2025-09-02	25.150	26.950	25.150	26.150	25.416	152,546
2025-09-01	24.300	24.500	24.050	24.200	23.521	6,330
2025-08-29	24.300	24.550	24.200	24.300	23.618	7,084
2025-08-28	24.500	24.650	24.400	24.500	23.813	10,805
2025-08-27	24.100	24.250	23.950	24.250	23.570	4,058
2025-08-26	24.250	24.400	24.150	24.250	23.570	6,537
2025-08-25	24.600	24.650	24.050	24.200	23.521	16,228
2025-08-22	24.750	24.900	24.450	24.650	23.959	21,468
2025-08-21	25.100	25.100	24.750	24.900	24.202	5,777
2025-08-20	24.700	25.150	24.700	24.900	24.202	18,062
2025-08-19	24.700	24.850	24.450	24.700	24.007	18,460
2025-08-18	24.850	25.050	24.400	24.700	24.007	20,348
2025-08-14	25.250	25.250	24.850	24.950	24.250	18,849
2025-08-13	24.800	25.250	24.800	25.250	24.542	23,066
2025-08-12	24.950	25.000	24.750	25.000	24.299	4,563
2025-08-11	24.700	25.100	24.600	25.000	24.299	10,236
2025-08-08	25.150	25.150	24.650	24.700	24.007	20,551
2025-08-07	26.000	26.100	24.600	25.150	24.445	103,513
2025-08-06	25.050	26.350	25.000	26.050	25.319	55,346
2025-08-05	23.800	25.000	23.650	24.950	24.250	56,404

← NewerPage 5 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.