Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.450	0.450	0.450	0.450	0.379	0
2026-01-30	0.450	0.450	0.450	0.450	0.379	77
2026-01-29	0.450	0.450	0.450	0.450	0.379	5,000
2026-01-28	0.450	0.450	0.450	0.450	0.379	0
2026-01-27	0.430	0.450	0.430	0.450	0.379	17,117
2026-01-26	0.430	0.430	0.430	0.430	0.362	125
2026-01-23	0.430	0.430	0.430	0.430	0.362	258
2026-01-22	0.420	0.430	0.420	0.430	0.362	41,593
2026-01-21	0.420	0.420	0.420	0.420	0.354	202
2026-01-20	0.410	0.420	0.410	0.420	0.354	808
2026-01-19	0.420	0.420	0.420	0.420	0.354	100
2026-01-16	0.420	0.420	0.420	0.420	0.354	5,500
2026-01-15	0.418	0.420	0.418	0.420	0.354	1,292
2026-01-14	0.418	0.418	0.418	0.418	0.352	0
2026-01-13	0.418	0.418	0.418	0.418	0.352	0
2026-01-12	0.418	0.418	0.418	0.418	0.352	0
2026-01-09	0.420	0.420	0.418	0.418	0.352	2,600
2026-01-08	0.420	0.420	0.420	0.420	0.354	2,000
2026-01-05	0.418	0.418	0.410	0.410	0.345	2,455
2025-12-30	0.418	0.418	0.418	0.418	0.352	45
2025-12-29	0.418	0.418	0.418	0.418	0.352	2,255
2025-12-23	0.416	0.418	0.416	0.418	0.352	3,000
2025-12-22	0.414	0.414	0.414	0.414	0.349	0
2025-12-19	0.398	0.414	0.398	0.414	0.349	517
2025-12-18	0.398	0.398	0.398	0.398	0.335	2,000
2025-12-17	0.398	0.398	0.398	0.398	0.335	0
2025-12-16	0.398	0.398	0.398	0.398	0.335	559
2025-12-15	0.412	0.412	0.412	0.412	0.347	3,448
2025-12-12	0.398	0.398	0.398	0.398	0.335	200
2025-12-11	0.412	0.412	0.400	0.400	0.337	394
2025-12-10	0.400	0.400	0.400	0.400	0.337	0
2025-12-09	0.400	0.400	0.400	0.400	0.337	650
2025-12-08	0.412	0.412	0.412	0.412	0.347	0
2025-12-05	0.412	0.412	0.412	0.412	0.347	1,200
2025-12-04	0.412	0.412	0.412	0.412	0.347	250
2025-12-03	0.410	0.410	0.410	0.410	0.345	0
2025-12-02	0.410	0.410	0.410	0.410	0.345	0
2025-11-28	0.410	0.410	0.410	0.410	0.345	0
2025-11-27	0.410	0.410	0.410	0.410	0.345	1,330
2025-11-26	0.402	0.402	0.402	0.402	0.339	1,646
2025-11-25	0.412	0.412	0.412	0.412	0.347	0
2025-11-24	0.412	0.412	0.412	0.412	0.347	50
2025-11-21	0.416	0.416	0.416	0.416	0.350	100
2025-11-20	0.394	0.394	0.394	0.394	0.332	0
2025-11-19	0.394	0.394	0.394	0.394	0.332	104
2025-11-18	0.394	0.394	0.394	0.394	0.332	550
2025-11-17	0.416	0.416	0.416	0.416	0.350	0
2025-11-14	0.416	0.416	0.416	0.416	0.350	0
2025-11-13	0.416	0.416	0.416	0.416	0.350	0
2025-11-12	0.416	0.416	0.416	0.416	0.350	3,000
2025-11-11	0.416	0.416	0.416	0.416	0.350	200
2025-11-10	0.416	0.416	0.416	0.416	0.350	0
2025-11-07	0.416	0.416	0.416	0.416	0.350	0
2025-11-06	0.416	0.416	0.416	0.416	0.350	5
2025-11-05	0.400	0.400	0.400	0.400	0.337	2,000
2025-11-04	0.418	0.418	0.418	0.418	0.352	0
2025-11-03	0.418	0.418	0.418	0.418	0.352	0
2025-10-31	0.418	0.418	0.418	0.418	0.352	0
2025-10-30	0.418	0.418	0.418	0.418	0.352	0
2025-10-29	0.418	0.418	0.418	0.418	0.352	0

← NewerPage 4 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.