Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.418	0.418	0.418	0.418	0.352	0
2025-10-27	0.418	0.418	0.418	0.418	0.352	427
2025-10-24	0.410	0.410	0.410	0.410	0.345	0
2025-10-23	0.410	0.410	0.410	0.410	0.345	0
2025-10-22	0.410	0.410	0.410	0.410	0.345	1,323
2025-10-21	0.400	0.416	0.400	0.416	0.350	3,500
2025-10-20	0.416	0.416	0.416	0.416	0.350	0
2025-10-17	0.416	0.416	0.416	0.416	0.350	3
2025-10-16	0.414	0.414	0.414	0.414	0.349	0
2025-10-15	0.414	0.414	0.414	0.414	0.349	12
2025-10-14	0.416	0.416	0.416	0.416	0.350	0
2025-10-13	0.412	0.416	0.412	0.416	0.350	8,500
2025-10-10	0.402	0.402	0.402	0.402	0.339	0
2025-10-09	0.400	0.402	0.400	0.402	0.339	9,460
2025-10-08	0.382	0.382	0.382	0.382	0.322	100
2025-10-07	0.392	0.392	0.392	0.392	0.330	0
2025-10-06	0.408	0.408	0.392	0.392	0.330	6,400
2025-10-03	0.410	0.410	0.410	0.410	0.345	1,991
2025-10-02	0.398	0.398	0.398	0.398	0.335	0
2025-10-01	0.398	0.398	0.398	0.398	0.335	12
2025-09-30	0.398	0.398	0.398	0.398	0.335	900
2025-09-29	0.382	0.398	0.372	0.398	0.335	5,450
2025-09-26	0.400	0.400	0.400	0.400	0.337	0
2025-09-25	0.400	0.400	0.400	0.400	0.337	0
2025-09-24	0.400	0.400	0.400	0.400	0.337	0
2025-09-23	0.400	0.400	0.400	0.400	0.337	2,000
2025-09-22	0.400	0.400	0.400	0.400	0.337	213
2025-09-19	0.400	0.400	0.400	0.400	0.337	27
2025-09-18	0.400	0.400	0.400	0.400	0.337	2,208
2025-09-17	0.410	0.410	0.410	0.410	0.345	0
2025-09-16	0.410	0.410	0.410	0.410	0.345	0
2025-09-15	0.380	0.410	0.380	0.410	0.345	6,035
2025-09-12	0.390	0.410	0.390	0.410	0.345	3,041
2025-09-11	0.414	0.414	0.414	0.414	0.349	0
2025-09-10	0.414	0.414	0.414	0.414	0.349	239
2025-09-09	0.394	0.416	0.394	0.414	0.349	655
2025-09-08	0.424	0.424	0.388	0.388	0.327	7,819
2025-09-05	0.424	0.424	0.424	0.424	0.357	0
2025-09-04	0.424	0.424	0.424	0.424	0.357	28
2025-09-03	0.426	0.426	0.426	0.426	0.359	100
2025-09-02	0.428	0.428	0.428	0.428	0.360	6
2025-09-01	0.394	0.426	0.394	0.426	0.359	103,197
2025-08-29	0.394	0.394	0.394	0.394	0.332	0
2025-08-28	0.394	0.394	0.394	0.394	0.332	0
2025-08-27	0.394	0.394	0.394	0.394	0.332	0
2025-08-26	0.394	0.394	0.384	0.394	0.332	990
2025-08-25	0.386	0.386	0.386	0.386	0.325	0
2025-08-22	0.386	0.386	0.386	0.386	0.325	0
2025-08-21	0.386	0.386	0.386	0.386	0.325	0
2025-08-20	0.386	0.386	0.386	0.386	0.325	0
2025-08-19	0.386	0.386	0.386	0.386	0.325	1,176
2025-08-18	0.396	0.396	0.396	0.396	0.334	10
2025-08-14	0.386	0.386	0.386	0.386	0.325	0
2025-08-13	0.386	0.386	0.386	0.386	0.325	0
2025-08-12	0.390	0.398	0.386	0.386	0.325	5,652
2025-08-11	0.390	0.390	0.390	0.390	0.328	328
2025-08-08	0.400	0.400	0.398	0.398	0.335	7
2025-08-07	0.386	0.386	0.386	0.386	0.325	2,000
2025-08-06	0.400	0.400	0.390	0.400	0.337	4,100
2025-08-05	0.402	0.402	0.400	0.400	0.337	85

← NewerPage 5 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.