One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	20.050	20.100	19.820	19.840	18.921	35,084
2025-02-11	20.400	20.450	19.700	20.050	19.121	58,970
2025-02-10	20.800	20.900	20.250	20.250	19.312	34,913
2025-02-07	20.900	20.900	20.650	20.650	19.694	10,307
2025-02-06	21.000	21.100	20.650	20.950	19.980	29,170
2025-02-05	21.200	21.200	20.400	21.000	20.027	45,377
2025-02-04	21.200	21.200	21.200	21.200	20.218	0
2025-02-03	21.200	21.200	21.200	21.200	20.218	0
2025-01-31	0.410	0.425	0.407	0.424	20.218	64,908
2025-01-30	0.403	0.410	0.402	0.410	19.527	31,057
2025-01-29	0.407	0.408	0.402	0.402	19.169	71,939
2025-01-28	0.408	0.410	0.402	0.402	19.169	69,070
2025-01-27	0.411	0.415	0.404	0.405	19.312	25,937
2025-01-23	0.413	0.419	0.412	0.415	19.765	20,050
2025-01-22	0.425	0.425	0.412	0.412	19.646	51,135
2025-01-21	0.425	0.428	0.420	0.421	20.051	21,824
2025-01-20	0.422	0.426	0.422	0.423	20.171	8,004
2025-01-17	0.425	0.427	0.421	0.421	20.051	20,636
2025-01-16	0.421	0.426	0.421	0.425	20.266	15,547
2025-01-15	0.420	0.429	0.419	0.420	20.027	47,798
2025-01-14	0.414	0.419	0.409	0.419	19.956	32,746
2025-01-13	0.424	0.424	0.412	0.412	19.646	29,899
2025-01-10	0.428	0.432	0.418	0.418	19.908	60,021
2025-01-09	0.432	0.432	0.426	0.427	20.361	22,176
2025-01-08	0.435	0.439	0.429	0.430	20.504	102,372
2025-01-03	0.432	0.440	0.429	0.434	20.695	74,131
2024-12-30	0.431	0.434	0.414	0.430	20.504	69,896
2024-12-27	0.408	0.430	0.408	0.428	20.409	114,170
2024-12-23	0.401	0.415	0.397	0.400	19.074	88,797
2024-12-20	0.398	0.417	0.393	0.393	18.740	71,393
2024-12-19	0.399	0.405	0.390	0.397	18.931	87,006
2024-12-18	0.418	0.420	0.396	0.400	19.050	57,457
2024-12-17	0.423	0.423	0.415	0.419	19.980	24,973
2024-12-16	0.438	0.449	0.419	0.425	20.266	74,439
2024-12-13	0.428	0.439	0.427	0.436	20.767	55,105
2024-12-12	0.418	0.430	0.418	0.426	20.314	77,996
2024-12-11	0.412	0.416	0.403	0.413	19.670	62,090
2024-12-10	0.414	0.420	0.399	0.403	19.193	44,556
2024-12-09	0.400	0.420	0.400	0.407	19.384	28,408
2024-12-06	0.403	0.410	0.390	0.400	19.074	96,291
2024-12-05	0.409	0.416	0.398	0.403	19.217	17,916
2024-12-04	0.394	0.411	0.383	0.409	19.479	165,135
2024-12-03	0.420	0.422	0.392	0.394	18.764	45,231
2024-12-02	0.419	0.434	0.410	0.410	19.551	153,364
2024-11-29	0.422	0.432	0.410	0.411	19.574	35,282
2024-11-28	0.440	0.440	0.416	0.422	20.123	92,668
2024-11-27	0.450	0.455	0.438	0.439	20.933	59,290
2024-11-26	0.467	0.467	0.447	0.448	21.363	38,684
2024-11-25	0.480	0.481	0.460	0.460	21.935	81,744
2024-11-22	0.487	0.488	0.478	0.481	22.912	47,451
2024-11-21	0.490	0.490	0.484	0.487	23.198	3,244
2024-11-20	0.484	0.495	0.482	0.484	23.079	21,912
2024-11-19	0.497	0.497	0.484	0.484	23.079	8,977
2024-11-18	0.520	0.520	0.495	0.497	23.699	43,961
2024-11-15	0.529	0.530	0.516	0.520	24.796	15,791
2024-11-14	0.530	0.565	0.524	0.529	25.225	69,889
2024-11-13	0.500	0.532	0.500	0.525	25.034	81,081
2024-11-12	0.474	0.499	0.473	0.496	23.651	62,442
2024-11-11	0.480	0.491	0.470	0.473	22.555	100,685
2024-11-08	0.477	0.480	0.473	0.479	22.841	26,951

← NewerPage 8 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.