One United Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.200	35.250	34.850	35.200	35.200	5,722
2026-10-15	34.750	35.200	34.300	35.200	35.200	48,912
2026-10-14	35.000	35.000	34.300	34.800	34.800	34,042
2026-10-13	35.600	35.600	35.000	35.300	35.300	32,368
2026-10-12	35.100	35.700	34.400	35.100	35.100	72,830
2026-10-09	33.600	35.000	33.600	34.800	34.800	66,554
2026-10-08	33.450	33.700	33.450	33.650	33.650	6,534
2026-10-07	33.450	33.600	33.050	33.450	33.450	10,290
2026-10-06	32.800	33.450	32.750	33.450	33.450	20,525
2026-10-05	30.400	32.750	30.400	32.700	32.700	88,085
2026-10-02	29.800	30.400	29.700	29.900	29.900	5,811
2026-10-01	30.000	30.400	29.400	29.700	29.700	25,486
2026-09-30	30.000	31.000	29.750	30.000	30.000	14,176
2026-09-29	29.600	31.950	29.050	31.950	31.950	17,326
2026-09-28	30.000	30.750	29.150	30.750	30.750	48,512
2026-09-25	29.250	30.400	29.100	30.350	30.350	56,885
2026-09-24	30.000	30.000	28.900	29.800	29.800	42,593
2026-09-23	30.450	30.450	29.750	30.000	30.000	18,638
2026-09-22	30.250	30.550	30.050	30.400	30.400	5,326
2026-09-21	30.050	30.950	30.050	30.250	30.250	48,706
2026-09-18	31.250	32.100	29.150	29.150	29.150	92,255
2026-09-17	32.300	32.600	31.150	31.250	31.250	19,508
2026-09-16	32.600	32.750	32.100	32.300	32.300	6,437
2026-09-15	33.200	33.250	32.400	32.600	32.600	8,669
2026-09-14	33.200	33.500	32.450	32.600	32.600	37,163
2026-09-11	32.500	33.300	32.300	32.400	32.400	2,987
2026-09-10	32.900	33.000	32.500	33.000	33.000	2,878
2026-09-09	33.200	33.250	32.550	32.900	32.900	2,681
2026-09-08	33.200	33.200	32.600	33.200	33.200	1,420
2026-09-07	32.800	32.800	32.800	32.800	32.800	2,038
2026-09-04	33.250	33.250	32.550	32.800	32.800	10,932
2026-09-03	33.100	33.400	33.050	33.250	33.250	7,249
2026-09-02	33.600	33.650	33.000	33.400	33.400	7,357
2026-09-01	33.700	33.700	32.700	33.600	33.600	5,625
2026-08-31	34.300	34.300	33.450	33.800	33.800	38,183
2026-08-28	34.500	34.550	33.650	34.150	34.150	21,882
2026-08-27	33.600	34.500	33.500	34.500	34.500	17,831
2026-08-26	33.650	34.500	33.300	34.500	34.500	33,908
2026-08-25	34.950	34.950	34.250	34.800	34.800	19,323
2026-08-24	34.600	35.000	34.300	34.750	34.750	43,489
2026-08-21	34.900	34.900	34.200	34.200	34.200	4,027
2026-08-20	34.400	35.100	34.200	34.900	34.900	32,729
2026-08-19	34.350	34.400	34.100	34.400	34.400	3,795
2026-08-18	34.350	34.500	34.000	34.000	34.000	18,093
2026-08-17	34.000	34.400	34.000	34.000	34.000	4,151
2026-08-14	34.150	34.850	34.000	34.050	34.050	3,662
2026-08-13	34.450	34.950	33.800	34.700	34.700	48,491
2026-08-12	34.350	34.500	33.700	34.450	34.450	18,336
2026-08-11	33.700	34.450	33.500	34.150	34.150	26,455
2026-08-10	34.000	34.000	33.650	33.750	33.750	5,102
2026-08-07	34.500	34.500	33.600	34.000	34.000	19,903
2026-08-06	34.550	34.550	33.900	34.500	34.500	16,854
2026-08-05	34.350	34.550	33.900	34.550	34.550	12,935
2026-08-04	34.100	34.550	33.800	34.550	34.550	14,421
2026-08-03	33.400	34.400	33.400	33.800	33.800	4,427
2026-07-31	33.600	34.450	33.350	34.450	34.450	7,621
2026-07-30	34.000	34.450	33.400	33.700	33.700	13,491
2026-07-29	34.400	34.700	33.800	34.450	34.450	11,856
2026-07-28	34.400	34.700	34.300	34.700	34.700	8,148
2026-07-27	34.300	34.650	33.800	34.400	34.400	24,611

Page 1 of 3 · 128 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.