One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.960	17.200	16.820	17.200	16.403	10,472
2025-05-09	17.200	17.580	16.820	17.000	16.213	23,046
2025-05-08	17.500	17.660	17.200	17.200	16.403	15,902
2025-05-07	17.560	17.700	17.500	17.500	16.690	6,349
2025-05-06	17.700	17.760	17.400	17.400	16.594	20,658
2025-05-05	18.120	18.120	17.680	17.700	16.880	23,881
2025-05-02	18.000	18.280	18.000	18.280	17.433	10,537
2025-04-30	18.000	18.380	17.920	17.920	17.090	22,382
2025-04-29	18.260	18.500	17.980	18.000	17.166	16,810
2025-04-28	18.460	18.460	18.140	18.200	17.357	8,564
2025-04-25	18.340	18.480	18.100	18.480	17.624	5,728
2025-04-24	18.000	18.380	17.940	18.280	17.433	8,451
2025-04-23	18.300	18.300	17.940	18.000	17.166	17,220
2025-04-22	18.420	18.600	17.980	17.980	17.147	19,511
2025-04-17	18.500	18.620	18.360	18.420	17.567	7,672
2025-04-16	18.600	18.600	18.220	18.400	17.548	6,732
2025-04-15	18.740	19.280	18.240	18.240	17.395	23,513
2025-04-14	18.480	18.780	18.340	18.540	17.681	6,164
2025-04-11	18.280	18.480	18.120	18.320	17.472	8,809
2025-04-10	18.220	18.600	18.000	18.100	17.262	26,369
2025-04-09	17.820	18.280	17.600	17.760	16.938	18,583
2025-04-08	17.900	18.400	17.520	18.400	17.548	17,844
2025-04-07	17.780	18.000	17.000	17.520	16.709	28,615
2025-04-04	18.400	18.780	18.100	18.180	17.338	34,318
2025-04-03	18.900	18.900	18.500	18.500	17.643	7,909
2025-04-02	18.500	19.000	18.400	18.900	18.025	40,856
2025-04-01	18.460	18.720	18.160	18.500	17.643	32,451
2025-03-31	18.380	18.700	18.380	18.400	17.548	9,845
2025-03-28	18.620	18.720	18.220	18.240	17.395	47,700
2025-03-27	19.000	19.000	18.340	18.500	17.643	25,957
2025-03-26	19.400	19.480	18.900	18.900	18.025	14,469
2025-03-25	19.380	19.620	19.300	19.500	18.597	30,903
2025-03-24	19.680	19.700	19.200	19.380	18.482	10,915
2025-03-21	19.260	19.680	19.000	19.680	18.769	53,115
2025-03-20	18.720	19.400	18.520	19.260	18.368	33,330
2025-03-19	18.800	18.900	18.560	18.560	17.700	14,825
2025-03-18	19.060	19.100	18.660	18.660	17.796	13,286
2025-03-17	19.400	19.640	18.800	19.040	18.158	55,422
2025-03-14	19.700	19.920	19.440	19.440	18.540	40,205
2025-03-13	19.900	19.920	19.620	19.680	18.769	13,662
2025-03-12	19.840	20.050	19.840	19.900	18.978	11,898
2025-03-11	19.980	20.000	19.840	19.980	19.055	16,292
2025-03-10	19.980	20.100	19.920	20.000	19.074	9,965
2025-03-07	20.000	20.150	19.900	19.980	19.055	36,753
2025-03-06	20.300	20.500	19.900	20.050	19.121	48,187
2025-03-05	19.900	20.850	19.880	20.850	19.884	56,046
2025-03-04	20.250	20.350	19.900	19.900	18.978	33,553
2025-03-03	20.150	20.350	20.000	20.250	19.312	77,009
2025-02-28	20.200	20.400	20.100	20.250	19.312	17,220
2025-02-27	20.500	20.650	20.000	20.400	19.455	62,598
2025-02-26	20.450	20.650	20.450	20.600	19.646	5,139
2025-02-25	20.500	20.650	20.200	20.500	19.551	23,907
2025-02-24	20.550	20.700	20.250	20.500	19.551	30,536
2025-02-21	20.950	20.950	20.200	20.250	19.312	49,756
2025-02-20	20.850	21.100	20.800	20.800	19.837	262,501
2025-02-19	20.800	20.900	20.650	20.750	19.789	240,321
2025-02-18	20.200	20.750	20.200	20.750	19.789	143,236
2025-02-17	19.980	20.550	19.860	20.200	19.264	55,358
2025-02-14	20.000	20.100	19.880	19.940	19.017	29,371
2025-02-13	19.860	20.000	19.800	19.920	18.997	24,340

← NewerPage 7 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.