Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.400	0.418	0.400	0.418	0.279	1,476
2025-05-08	0.418	0.418	0.366	0.416	0.278	905
2025-05-07	0.404	0.418	0.404	0.418	0.279	6,005
2025-05-06	0.424	0.424	0.420	0.420	0.281	3,500
2025-05-05	0.426	0.426	0.426	0.426	0.285	2
2025-05-02	0.426	0.426	0.408	0.426	0.285	10,130
2025-04-30	0.430	0.430	0.428	0.428	0.286	10,682
2025-04-29	0.422	0.428	0.422	0.428	0.286	38,540
2025-04-28	0.424	0.424	0.422	0.422	0.282	1,487
2025-04-25	0.420	0.428	0.420	0.420	0.281	21,463
2025-04-24	0.420	0.420	0.420	0.420	0.281	11,630
2025-04-23	0.418	0.418	0.418	0.418	0.279	1,394
2025-04-22	0.420	0.420	0.420	0.420	0.281	0
2025-04-17	0.412	0.422	0.400	0.420	0.281	58,572
2025-04-16	0.410	0.420	0.410	0.420	0.281	63,891
2025-04-15	0.408	0.410	0.408	0.410	0.274	20,920
2025-04-14	0.400	0.400	0.400	0.400	0.267	0
2025-04-11	0.400	0.400	0.400	0.400	0.267	0
2025-04-10	0.408	0.408	0.400	0.400	0.267	3,364
2025-04-09	0.386	0.386	0.386	0.386	0.258	0
2025-04-08	0.386	0.386	0.386	0.386	0.258	0
2025-04-07	0.392	0.392	0.386	0.386	0.258	1,885
2025-04-04	0.400	0.408	0.392	0.408	0.273	20,100
2025-04-03	0.400	0.400	0.400	0.400	0.267	12,000
2025-04-02	0.408	0.408	0.408	0.408	0.273	7,870
2025-04-01	0.414	0.414	0.414	0.414	0.277	121
2025-03-31	0.406	0.414	0.400	0.414	0.277	38,003
2025-03-28	0.406	0.418	0.406	0.418	0.279	2,185
2025-03-27	0.414	0.418	0.414	0.418	0.279	5,222
2025-03-26	0.406	0.406	0.406	0.406	0.271	5,000
2025-03-25	0.420	0.420	0.420	0.420	0.281	0
2025-03-24	0.426	0.426	0.412	0.420	0.281	10,727
2025-03-21	0.420	0.430	0.400	0.414	0.277	106,129
2025-03-20	0.410	0.410	0.410	0.410	0.274	0
2025-03-19	0.382	0.410	0.380	0.410	0.274	51,500
2025-03-18	0.398	0.398	0.398	0.398	0.266	2,000
2025-03-17	0.382	0.382	0.382	0.382	0.255	5,325
2025-03-14	0.378	0.436	0.378	0.380	0.254	21,138
2025-03-13	0.364	0.364	0.360	0.360	0.241	7,220
2025-03-12	0.370	0.370	0.370	0.370	0.247	10,000
2025-03-11	0.360	0.360	0.360	0.360	0.241	0
2025-03-10	0.376	0.378	0.360	0.360	0.241	37,844
2025-03-07	0.350	0.350	0.350	0.350	0.234	2,310
2025-03-06	0.378	0.378	0.378	0.378	0.253	0
2025-03-05	0.378	0.378	0.378	0.378	0.253	0
2025-03-04	0.378	0.378	0.378	0.378	0.253	0
2025-03-03	0.378	0.378	0.378	0.378	0.253	0
2025-02-28	0.378	0.378	0.378	0.378	0.253	5,000
2025-02-27	0.378	0.378	0.378	0.378	0.253	0
2025-02-26	0.352	0.378	0.352	0.378	0.253	25,022
2025-02-25	0.352	0.352	0.352	0.352	0.235	0
2025-02-24	0.352	0.352	0.352	0.352	0.235	0
2025-02-21	0.352	0.352	0.352	0.352	0.235	3,335
2025-02-20	0.350	0.350	0.350	0.350	0.234	0
2025-02-19	0.350	0.350	0.350	0.350	0.234	2,000
2025-02-18	0.350	0.350	0.350	0.350	0.234	5,000
2025-02-17	0.368	0.368	0.350	0.350	0.234	5,040
2025-02-14	0.350	0.350	0.350	0.350	0.234	3,807
2025-02-13	0.360	0.360	0.360	0.360	0.241	5,000
2025-02-12	0.350	0.350	0.350	0.350	0.234	0

← NewerPage 7 of 17 · 983 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.