One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.460	0.477	0.460	0.474	22.579	18,772
2024-11-06	0.460	0.462	0.452	0.460	21.935	19,443
2024-11-05	0.474	0.477	0.430	0.452	21.553	208,867
2024-11-04	0.492	0.496	0.470	0.474	22.602	83,988
2024-11-01	0.498	0.499	0.491	0.492	23.461	13,768
2024-10-31	0.500	0.500	0.498	0.498	23.723	15,285
2024-10-30	0.500	0.504	0.500	0.500	23.842	11,294
2024-10-29	0.502	0.514	0.499	0.500	23.842	10,710
2024-10-28	0.516	0.516	0.503	0.504	23.556	18,690
2024-10-25	0.506	0.515	0.503	0.515	24.070	18,614
2024-10-24	0.502	0.512	0.500	0.504	23.556	24,319
2024-10-23	0.500	0.504	0.499	0.503	23.509	5,780
2024-10-22	0.504	0.507	0.500	0.500	23.369	38,243
2024-10-21	0.515	0.516	0.504	0.506	23.650	35,891
2024-10-18	0.515	0.522	0.512	0.514	24.023	6,109
2024-10-17	0.527	0.527	0.508	0.510	23.837	27,923
2024-10-16	0.529	0.533	0.502	0.508	23.743	59,903
2024-10-15	0.534	0.539	0.523	0.523	24.444	26,645
2024-10-14	0.538	0.538	0.529	0.530	24.771	18,310
2024-10-11	0.540	0.540	0.534	0.534	24.958	41,308
2024-10-10	0.540	0.540	0.536	0.540	25.239	16,282
2024-10-09	0.536	0.540	0.530	0.540	25.239	79,274
2024-10-08	0.539	0.541	0.535	0.535	25.005	10,521
2024-10-07	0.542	0.547	0.539	0.539	25.192	9,193
2024-10-04	0.550	0.555	0.541	0.541	25.285	10,760
2024-10-03	0.555	0.558	0.550	0.550	25.706	27,019
2024-10-02	0.555	0.559	0.553	0.558	26.080	8,002
2024-10-01	0.555	0.559	0.553	0.553	25.846	7,747
2024-09-30	0.555	0.564	0.553	0.555	25.940	21,399
2024-09-27	0.570	0.575	0.560	0.560	26.173	18,519
2024-09-26	0.579	0.584	0.562	0.563	26.314	51,856
2024-09-25	0.559	0.579	0.553	0.579	27.061	56,663
2024-09-24	0.566	0.571	0.555	0.560	26.173	29,072
2024-09-23	0.570	0.577	0.567	0.567	26.501	40,247
2024-09-20	0.591	0.591	0.570	0.571	26.688	96,254
2024-09-19	0.569	0.599	0.569	0.599	27.996	18,448
2024-09-18	0.573	0.581	0.570	0.570	26.641	29,469
2024-09-17	0.580	0.589	0.580	0.581	27.155	25,221
2024-09-16	0.580	0.599	0.580	0.584	27.295	22,353
2024-09-13	0.591	0.600	0.590	0.600	28.043	3,473
2024-09-12	0.585	0.595	0.581	0.591	27.622	38,740
2024-09-11	0.585	0.596	0.579	0.581	27.155	127,961
2024-09-10	0.586	0.592	0.585	0.591	27.622	18,682
2024-09-09	0.608	0.612	0.586	0.592	27.669	35,706
2024-09-06	0.620	0.620	0.606	0.606	28.323	10,183
2024-09-05	0.630	0.634	0.613	0.630	29.445	23,927
2024-09-04	0.626	0.630	0.620	0.630	29.445	8,705
2024-09-03	0.646	0.649	0.600	0.625	29.211	35,426
2024-09-02	0.648	0.648	0.645	0.646	30.193	6,840
2024-08-30	0.649	0.652	0.645	0.647	30.240	13,299
2024-08-29	0.652	0.652	0.644	0.645	30.146	11,631
2024-08-28	0.638	0.651	0.633	0.651	30.427	17,422
2024-08-27	0.640	0.640	0.638	0.640	29.912	2,614
2024-08-26	0.640	0.640	0.637	0.638	29.819	5,637
2024-08-23	0.646	0.651	0.635	0.640	29.912	30,635
2024-08-22	0.650	0.651	0.640	0.649	30.333	4,190
2024-08-21	0.649	0.649	0.635	0.649	30.333	103,359
2024-08-20	0.640	0.656	0.640	0.647	30.240	35,649
2024-08-19	0.616	0.640	0.616	0.633	29.585	20,526
2024-08-16	0.610	0.622	0.610	0.622	29.071	18,350

← NewerPage 9 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.