Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.372	0.372	0.372	0.372	0.188	50
2023-11-20	0.370	0.370	0.370	0.370	0.187	0
2023-11-17	0.370	0.370	0.370	0.370	0.187	0
2023-11-16	0.370	0.370	0.370	0.370	0.187	1,600
2023-11-15	0.386	0.386	0.386	0.386	0.195	0
2023-11-14	0.386	0.386	0.386	0.386	0.195	0
2023-11-13	0.386	0.386	0.386	0.386	0.195	0
2023-11-10	0.386	0.386	0.386	0.386	0.195	0
2023-11-09	0.386	0.386	0.386	0.386	0.195	0
2023-11-08	0.382	0.386	0.382	0.386	0.195	15,000
2023-11-07	0.366	0.382	0.366	0.380	0.192	15,500
2023-11-06	0.374	0.380	0.364	0.364	0.184	46,546
2023-11-03	0.374	0.376	0.374	0.376	0.190	6,615
2023-11-02	0.376	0.376	0.376	0.376	0.190	0
2023-11-01	0.376	0.376	0.376	0.376	0.190	1,250
2023-10-31	0.362	0.366	0.362	0.366	0.185	5,398
2023-10-30	0.362	0.362	0.360	0.360	0.182	10,000
2023-10-27	0.366	0.394	0.366	0.388	0.196	177,091
2023-10-26	0.358	0.360	0.358	0.360	0.182	58,291
2023-10-25	0.350	0.360	0.350	0.358	0.181	194,754
2023-10-24	0.340	0.340	0.340	0.340	0.172	5,000
2023-10-23	0.312	0.312	0.312	0.312	0.157	600
2023-10-20	0.340	0.340	0.340	0.340	0.172	20,000
2023-10-19	0.346	0.346	0.346	0.346	0.175	0
2023-10-18	0.330	0.346	0.330	0.346	0.175	11,000
2023-10-17	0.330	0.330	0.330	0.330	0.166	0
2023-10-16	0.330	0.330	0.330	0.330	0.166	10,000
2023-10-13	0.338	0.346	0.338	0.346	0.175	15,000
2023-10-12	0.340	0.344	0.340	0.344	0.174	2,000
2023-10-11	0.320	0.342	0.320	0.342	0.173	1,000
2023-10-10	0.310	0.310	0.310	0.310	0.156	0
2023-10-09	0.310	0.310	0.310	0.310	0.156	0
2023-10-06	0.310	0.312	0.310	0.310	0.156	120,850
2023-10-05	0.308	0.310	0.308	0.310	0.156	13,000
2023-10-04	0.300	0.300	0.300	0.300	0.151	0
2023-10-03	0.300	0.300	0.300	0.300	0.151	0
2023-10-02	0.300	0.300	0.300	0.300	0.151	0
2023-09-29	0.300	0.300	0.300	0.300	0.151	10,000
2023-09-28	0.284	0.284	0.284	0.284	0.143	0
2023-09-27	0.284	0.284	0.282	0.284	0.143	110,400
2023-09-26	0.300	0.300	0.300	0.300	0.151	0
2023-09-25	0.300	0.300	0.300	0.300	0.151	0
2023-09-22	0.296	0.300	0.296	0.300	0.151	42,000
2023-09-21	0.296	0.298	0.296	0.298	0.150	3,000
2023-09-20	0.280	0.280	0.280	0.280	0.141	8,779
2023-09-19	0.280	0.280	0.280	0.280	0.141	12,071
2023-09-18	0.296	0.296	0.296	0.296	0.149	0
2023-09-15	0.296	0.296	0.296	0.296	0.149	850
2023-09-14	0.272	0.272	0.272	0.272	0.137	0
2023-09-13	0.272	0.272	0.272	0.272	0.137	0
2023-09-12	0.272	0.272	0.272	0.272	0.137	20,350
2023-09-11	0.298	0.298	0.298	0.298	0.150	0
2023-09-08	0.298	0.298	0.298	0.298	0.150	0
2023-09-07	0.298	0.298	0.298	0.298	0.150	0
2023-09-06	0.298	0.298	0.298	0.298	0.150	150
2023-09-05	0.266	0.270	0.262	0.270	0.136	1,029
2023-09-04	0.310	0.310	0.310	0.310	0.156	0
2023-09-01	0.310	0.310	0.310	0.310	0.156	0
2023-08-31	0.310	0.310	0.310	0.310	0.156	0
2023-08-30	0.310	0.310	0.310	0.310	0.156	0

← NewerPage 13 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.