Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.685	0.685	0.655	0.680	0.573	11,707
2026-07-23	0.680	0.685	0.670	0.675	0.568	14,271
2026-07-22	0.665	0.670	0.635	0.670	0.564	70,796
2026-07-21	0.685	0.685	0.670	0.670	0.564	28,079
2026-07-20	0.685	0.685	0.675	0.685	0.577	10,973
2026-07-17	0.665	0.680	0.665	0.680	0.573	8,368
2026-07-16	0.680	0.690	0.675	0.675	0.568	21,957
2026-07-15	0.675	0.675	0.655	0.670	0.564	38,405
2026-07-14	0.680	0.690	0.675	0.690	0.581	18,570
2026-07-13	0.660	0.685	0.660	0.685	0.577	21,012
2026-07-10	0.640	0.660	0.625	0.660	0.556	67,780
2026-07-09	0.630	0.635	0.625	0.635	0.535	25,710
2026-07-08	0.630	0.630	0.620	0.630	0.531	24,094
2026-07-07	0.625	0.630	0.625	0.630	0.531	11,538
2026-07-06	0.625	0.625	0.615	0.625	0.526	66,194
2026-07-03	0.630	0.630	0.620	0.625	0.526	25,047
2026-07-02	0.590	0.630	0.580	0.630	0.531	489,516
2026-07-01	0.585	0.590	0.585	0.590	0.497	90,651
2026-06-30	0.585	0.585	0.535	0.585	0.493	79,878
2026-06-29	0.580	0.585	0.580	0.580	0.488	15,855
2026-06-26	0.585	0.585	0.580	0.585	0.493	41,239
2026-06-25	0.580	0.585	0.580	0.585	0.493	12,461
2026-06-24	0.580	0.580	0.580	0.580	0.488	18,818
2026-06-23	0.580	0.580	0.560	0.560	0.472	40,923
2026-06-22	0.575	0.580	0.570	0.580	0.488	14,131
2026-06-19	0.575	0.575	0.575	0.575	0.484	7,770
2026-06-18	0.570	0.580	0.560	0.580	0.488	13,657
2026-06-17	0.535	0.635	0.535	0.580	0.488	213,602
2026-06-16	0.535	0.540	0.530	0.530	0.446	76,700
2026-06-15	0.530	0.530	0.530	0.530	0.446	42,290
2026-06-12	0.525	0.535	0.525	0.525	0.442	79,995
2026-06-11	0.525	0.525	0.525	0.525	0.442	17,333
2026-06-10	0.525	0.530	0.525	0.530	0.446	9,493
2026-06-09	0.525	0.530	0.525	0.525	0.442	7,870
2026-06-08	0.520	0.530	0.520	0.530	0.446	15,841
2026-06-05	0.525	0.530	0.515	0.515	0.434	20,884
2026-06-04	0.520	0.525	0.510	0.510	0.430	27,000
2026-06-03	0.530	0.530	0.520	0.530	0.446	14,700
2026-06-02	0.530	0.530	0.520	0.520	0.438	20,431
2026-05-29	0.530	0.530	0.515	0.515	0.434	14,330
2026-05-28	0.505	0.520	0.505	0.520	0.438	6,870
2026-05-27	0.530	0.530	0.505	0.505	0.425	101,620
2026-05-26	0.520	0.530	0.520	0.530	0.446	49,506
2026-05-25	0.520	0.520	0.500	0.510	0.430	83,271
2026-05-22	0.520	0.520	0.520	0.520	0.438	3,175
2026-05-21	0.510	0.520	0.500	0.520	0.438	56,019
2026-05-20	0.505	0.510	0.500	0.510	0.430	311,906
2026-05-19	0.500	0.500	0.500	0.500	0.421	12,790
2026-05-18	0.500	0.500	0.500	0.500	0.421	7,399
2026-05-15	0.500	0.500	0.490	0.490	0.413	55,541
2026-05-14	0.505	0.505	0.496	0.500	0.421	42,144
2026-05-13	0.500	0.505	0.500	0.505	0.425	7,400
2026-05-12	0.505	0.505	0.505	0.505	0.425	26,661
2026-05-11	0.490	0.510	0.490	0.490	0.413	339,826
2026-05-08	0.490	0.494	0.490	0.490	0.413	48,819
2026-05-07	0.482	0.490	0.482	0.490	0.413	31,280
2026-05-06	0.492	0.492	0.490	0.490	0.413	4,225
2026-05-05	0.492	0.492	0.490	0.492	0.414	8,263
2026-05-04	0.492	0.494	0.476	0.476	0.401	42,850
2026-04-30	0.472	0.492	0.472	0.492	0.414	40,196

← NewerPage 2 of 5 · 247 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.