One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	23.050	23.850	23.000	23.800	23.132	32,182
2025-08-01	22.850	23.200	22.600	23.100	22.452	6,858
2025-07-31	22.100	22.900	22.100	22.850	22.209	6,634
2025-07-30	22.250	22.450	22.050	22.400	21.772	3,881
2025-07-29	22.000	22.500	22.000	22.250	21.626	18,970
2025-07-28	22.350	22.350	21.650	22.200	21.577	8,666
2025-07-25	22.250	22.350	21.700	22.350	21.723	6,203
2025-07-24	22.300	22.350	21.950	22.300	21.674	4,900
2025-07-23	22.150	22.350	21.850	22.300	21.674	7,634
2025-07-22	22.050	22.200	21.750	22.200	21.577	6,172
2025-07-21	21.900	22.050	21.250	22.050	21.431	9,824
2025-07-18	21.800	22.400	21.700	22.200	21.577	17,494
2025-07-17	21.800	21.850	21.600	21.700	21.091	5,687
2025-07-16	21.400	21.750	21.400	21.550	20.946	8,217
2025-07-15	21.300	21.600	21.200	21.500	20.897	19,293
2025-07-14	21.650	21.650	21.200	21.500	20.897	8,029
2025-07-11	21.250	21.750	21.100	21.650	21.043	70,041
2025-07-10	20.950	21.300	20.900	21.300	20.703	3,688
2025-07-09	21.150	21.200	20.950	21.200	20.605	5,112
2025-07-08	20.850	21.100	20.650	21.050	20.460	3,202
2025-07-07	20.850	21.000	20.600	20.850	20.265	6,557
2025-07-04	20.850	21.250	20.850	21.000	20.411	28,575
2025-07-03	21.000	21.350	20.800	21.300	20.703	7,848
2025-07-02	21.850	21.850	21.000	21.050	20.460	18,198
2025-07-01	21.850	22.000	21.650	21.650	21.043	12,367
2025-06-30	21.700	21.950	21.450	21.850	21.237	13,331
2025-06-27	21.300	21.700	21.100	21.700	21.091	8,190
2025-06-26	20.850	21.400	20.850	21.300	20.703	9,002
2025-06-25	20.500	21.450	20.400	21.400	20.800	25,506
2025-06-24	20.100	20.700	20.100	20.650	20.071	4,270
2025-06-23	20.850	20.850	20.000	20.450	19.876	8,358
2025-06-20	21.550	21.600	20.500	20.500	19.925	134,146
2025-06-19	21.300	21.550	20.850	21.550	20.946	11,631
2025-06-18	21.600	21.600	21.050	21.300	20.703	12,507
2025-06-17	21.800	21.800	21.500	21.600	20.994	10,601
2025-06-16	20.550	21.950	20.550	21.500	20.897	49,259
2025-06-13	20.000	21.000	20.000	20.850	20.265	107,327
2025-06-12	19.760	20.750	19.760	20.000	19.439	18,376
2025-06-11	19.860	19.880	19.760	19.860	19.303	1,213
2025-06-10	19.900	19.900	19.800	19.820	19.264	6,043
2025-06-06	19.920	19.920	19.760	19.900	19.342	6,518
2025-06-05	19.700	19.940	19.660	19.900	19.342	5,855
2025-06-04	19.700	19.780	19.620	19.660	19.109	2,729
2025-06-03	19.700	19.960	19.540	19.660	19.109	8,826
2025-06-02	19.960	20.000	19.620	19.720	19.167	3,896
2025-05-30	19.960	19.960	19.700	19.800	19.245	5,999
2025-05-29	19.800	20.100	19.500	19.800	19.245	22,572
2025-05-28	20.700	20.800	19.380	19.760	19.206	26,733
2025-05-27	20.700	21.200	20.500	20.700	20.119	8,703
2025-05-26	20.400	21.000	20.400	20.750	20.168	23,331
2025-05-23	20.400	20.450	20.100	20.400	19.828	17,780
2025-05-22	20.200	20.450	19.900	20.450	19.876	21,241
2025-05-21	19.840	20.300	19.700	20.100	19.536	30,587
2025-05-20	19.160	19.900	19.100	19.480	18.934	27,821
2025-05-19	18.800	19.280	18.620	19.160	18.273	993,502
2025-05-16	17.320	18.340	17.260	18.100	17.262	7,908
2025-05-15	17.060	17.440	17.040	17.360	16.556	43,495
2025-05-14	17.260	17.500	17.200	17.260	16.461	13,386
2025-05-13	17.200	17.420	16.980	17.240	16.442	7,408
2025-05-12	16.960	17.200	16.820	17.200	16.403	10,472

← NewerPage 6 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.