Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.332	0.348	0.330	0.348	0.233	65,586
2024-05-20	0.360	0.366	0.360	0.366	0.245	1,250
2024-05-17	0.368	0.368	0.330	0.330	0.221	13,000
2024-05-16	0.364	0.368	0.328	0.368	0.246	815
2024-05-15	0.368	0.368	0.348	0.368	0.246	2,526
2024-05-14	0.324	0.368	0.324	0.368	0.246	19,645
2024-05-13	0.458	0.460	0.426	0.426	0.215	34,169
2024-05-10	0.466	0.466	0.440	0.460	0.232	94,537
2024-05-09	0.468	0.476	0.466	0.466	0.235	69,026
2024-05-08	0.474	0.474	0.464	0.474	0.239	111,900
2024-05-07	0.464	0.476	0.464	0.464	0.234	59,721
2024-05-02	0.462	0.464	0.460	0.464	0.234	44,728
2024-04-30	0.464	0.464	0.460	0.464	0.234	3,650
2024-04-29	0.458	0.464	0.458	0.458	0.231	26,731
2024-04-26	0.458	0.460	0.458	0.460	0.232	1,017
2024-04-25	0.432	0.458	0.432	0.458	0.231	4,984
2024-04-24	0.446	0.478	0.446	0.474	0.239	185,985
2024-04-23	0.448	0.448	0.448	0.448	0.226	0
2024-04-22	0.440	0.448	0.440	0.448	0.226	11,031
2024-04-19	0.440	0.440	0.426	0.438	0.221	1,636
2024-04-18	0.440	0.440	0.436	0.436	0.220	1,767
2024-04-17	0.436	0.436	0.436	0.436	0.220	0
2024-04-16	0.440	0.440	0.436	0.436	0.220	6,000
2024-04-15	0.448	0.448	0.448	0.448	0.226	0
2024-04-12	0.448	0.448	0.448	0.448	0.226	0
2024-04-11	0.448	0.448	0.448	0.448	0.226	0
2024-04-10	0.448	0.448	0.448	0.448	0.226	3,005
2024-04-09	0.448	0.448	0.448	0.448	0.226	0
2024-04-08	0.436	0.448	0.436	0.448	0.226	12,442
2024-04-05	0.450	0.450	0.450	0.450	0.227	30
2024-04-04	0.440	0.440	0.440	0.440	0.222	0
2024-04-03	0.440	0.440	0.440	0.440	0.222	0
2024-04-02	0.440	0.440	0.440	0.440	0.222	15,996
2024-04-01	0.430	0.450	0.430	0.440	0.222	49,804
2024-03-29	0.420	0.430	0.420	0.430	0.217	1,428
2024-03-28	0.440	0.440	0.440	0.440	0.222	0
2024-03-27	0.440	0.440	0.440	0.440	0.222	454
2024-03-26	0.440	0.440	0.440	0.440	0.222	500
2024-03-25	0.430	0.438	0.430	0.438	0.221	87,000
2024-03-22	0.430	0.430	0.420	0.430	0.217	20,830
2024-03-21	0.426	0.456	0.414	0.430	0.217	169,990
2024-03-20	0.370	0.370	0.370	0.370	0.187	1,500
2024-03-19	0.370	0.370	0.370	0.370	0.187	1,000
2024-03-18	0.370	0.370	0.370	0.370	0.187	0
2024-03-15	0.370	0.370	0.370	0.370	0.187	0
2024-03-14	0.370	0.370	0.370	0.370	0.187	0
2024-03-13	0.370	0.370	0.370	0.370	0.187	0
2024-03-12	0.370	0.370	0.370	0.370	0.187	17,000
2024-03-11	0.370	0.370	0.370	0.370	0.187	0
2024-03-08	0.370	0.370	0.370	0.370	0.187	0
2024-03-07	0.370	0.370	0.370	0.370	0.187	0
2024-03-06	0.370	0.370	0.370	0.370	0.187	3,000
2024-03-05	0.364	0.364	0.364	0.364	0.184	0
2024-03-04	0.364	0.364	0.364	0.364	0.184	0
2024-03-01	0.364	0.364	0.364	0.364	0.184	3,500
2024-02-29	0.370	0.370	0.370	0.370	0.187	0
2024-02-28	0.370	0.370	0.370	0.370	0.187	5,000
2024-02-27	0.368	0.376	0.368	0.376	0.190	17,784
2024-02-26	0.340	0.340	0.340	0.340	0.172	1,000
2024-02-23	0.370	0.370	0.370	0.370	0.187	0

← NewerPage 11 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1200 RON
2025-05-15	0.0859 RON
2024-05-14	0.1046 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.