Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.392	0.402	0.392	0.402	0.339	890
2025-08-01	0.390	0.390	0.390	0.390	0.328	5,000
2025-07-31	0.392	0.402	0.388	0.402	0.339	50,928
2025-07-30	0.388	0.400	0.388	0.400	0.337	112,970
2025-07-29	0.404	0.404	0.404	0.404	0.340	0
2025-07-28	0.402	0.404	0.402	0.404	0.340	545
2025-07-25	0.392	0.404	0.392	0.404	0.340	11,724
2025-07-24	0.386	0.398	0.386	0.398	0.335	779
2025-07-23	0.398	0.398	0.398	0.398	0.335	0
2025-07-22	0.398	0.398	0.398	0.398	0.335	2
2025-07-21	0.392	0.392	0.392	0.392	0.330	2,500
2025-07-18	0.384	0.392	0.384	0.390	0.328	10,007
2025-07-17	0.384	0.398	0.384	0.398	0.335	8
2025-07-16	0.406	0.406	0.382	0.398	0.335	36,160
2025-07-15	0.380	0.410	0.380	0.410	0.345	25,900
2025-07-14	0.380	0.380	0.380	0.380	0.320	3,100
2025-07-11	0.374	0.380	0.374	0.380	0.320	4,896
2025-07-10	0.374	0.374	0.374	0.374	0.315	500
2025-07-09	0.374	0.374	0.368	0.374	0.315	13,550
2025-07-08	0.362	0.374	0.362	0.374	0.315	17,695
2025-07-07	0.360	0.360	0.360	0.360	0.303	3,400
2025-07-04	0.372	0.374	0.364	0.374	0.315	9,386
2025-07-03	0.372	0.372	0.372	0.372	0.313	10
2025-07-02	0.370	0.370	0.370	0.370	0.312	0
2025-07-01	0.362	0.372	0.362	0.370	0.312	12,470
2025-06-30	0.360	0.362	0.350	0.362	0.305	1,271
2025-06-27	0.358	0.362	0.358	0.362	0.305	675
2025-06-26	0.356	0.356	0.356	0.356	0.300	4,000
2025-06-25	0.358	0.358	0.358	0.358	0.302	3,000
2025-06-24	0.358	0.358	0.358	0.358	0.302	0
2025-06-23	0.358	0.358	0.358	0.358	0.302	0
2025-06-20	0.358	0.358	0.358	0.358	0.302	0
2025-06-19	0.332	0.360	0.332	0.358	0.302	6,040
2025-06-18	0.332	0.362	0.330	0.362	0.305	18,137
2025-06-17	0.342	0.358	0.340	0.358	0.302	25,209
2025-06-16	0.350	0.360	0.344	0.344	0.290	19,267
2025-06-13	0.360	0.360	0.360	0.360	0.303	2,300
2025-06-12	0.368	0.368	0.368	0.368	0.310	0
2025-06-11	0.346	0.368	0.344	0.368	0.310	14,580
2025-06-10	0.368	0.368	0.364	0.364	0.307	40,000
2025-06-06	0.366	0.368	0.360	0.368	0.310	20,385
2025-06-05	0.360	0.380	0.360	0.368	0.310	31,024
2025-06-04	0.360	0.360	0.360	0.360	0.303	10
2025-06-03	0.354	0.354	0.354	0.354	0.298	0
2025-06-02	0.358	0.360	0.344	0.354	0.298	7,014
2025-05-30	0.360	0.362	0.360	0.362	0.305	2,982
2025-05-29	0.360	0.360	0.360	0.360	0.303	0
2025-05-28	0.336	0.360	0.336	0.360	0.303	2
2025-05-27	0.350	0.360	0.342	0.360	0.303	51,951
2025-05-26	0.360	0.370	0.360	0.370	0.312	2,002
2025-05-23	0.358	0.358	0.358	0.358	0.302	0
2025-05-22	0.368	0.368	0.350	0.358	0.302	12,000
2025-05-21	0.342	0.380	0.342	0.370	0.312	4,037
2025-05-20	0.342	0.342	0.340	0.340	0.286	2,858
2025-05-19	0.344	0.344	0.330	0.342	0.288	8,415
2025-05-16	0.342	0.344	0.342	0.344	0.290	254
2025-05-15	0.352	0.352	0.330	0.330	0.278	61,529
2025-05-14	0.426	0.426	0.406	0.416	0.278	78,456
2025-05-13	0.424	0.424	0.404	0.406	0.271	13,172
2025-05-12	0.410	0.410	0.408	0.410	0.274	17,880

← NewerPage 6 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.