Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.350	0.350	0.350	0.350	0.234	0
2025-02-11	0.350	0.350	0.350	0.350	0.234	10,360
2025-02-10	0.366	0.366	0.346	0.346	0.231	11,835
2025-02-07	0.368	0.368	0.368	0.368	0.246	0
2025-02-06	0.368	0.368	0.368	0.368	0.246	2,058
2025-02-05	0.352	0.352	0.352	0.352	0.235	0
2025-02-04	0.346	0.364	0.346	0.352	0.235	4,732
2025-02-03	0.358	0.358	0.328	0.328	0.219	270
2025-01-31	0.340	0.340	0.340	0.340	0.227	1,150
2025-01-30	0.326	0.326	0.324	0.324	0.217	4,899
2025-01-29	0.332	0.332	0.324	0.324	0.217	16,999
2025-01-28	0.360	0.360	0.360	0.360	0.241	0
2025-01-27	0.360	0.360	0.360	0.360	0.241	0
2025-01-23	0.360	0.360	0.360	0.360	0.241	0
2025-01-22	0.360	0.360	0.360	0.360	0.241	135
2025-01-21	0.370	0.370	0.370	0.370	0.247	0
2025-01-20	0.322	0.370	0.322	0.370	0.247	2,000
2025-01-17	0.328	0.372	0.328	0.372	0.249	5,019
2025-01-16	0.330	0.330	0.330	0.330	0.221	1,260
2025-01-15	0.328	0.328	0.328	0.328	0.219	30,000
2025-01-14	0.330	0.330	0.328	0.328	0.219	3,240
2025-01-13	0.330	0.330	0.330	0.330	0.221	300
2025-01-10	0.322	0.322	0.322	0.322	0.215	0
2025-01-09	0.322	0.322	0.322	0.322	0.215	0
2025-01-08	0.322	0.322	0.322	0.322	0.215	0
2025-01-03	0.322	0.322	0.322	0.322	0.215	20
2024-12-30	0.322	0.322	0.322	0.322	0.215	0
2024-12-27	0.322	0.322	0.322	0.322	0.215	0
2024-12-23	0.322	0.322	0.322	0.322	0.215	10,000
2024-12-20	0.340	0.340	0.340	0.340	0.227	0
2024-12-19	0.340	0.340	0.340	0.340	0.227	2,930
2024-12-18	0.336	0.336	0.336	0.336	0.225	0
2024-12-17	0.336	0.336	0.336	0.336	0.225	0
2024-12-16	0.336	0.336	0.336	0.336	0.225	0
2024-12-13	0.336	0.336	0.336	0.336	0.225	1
2024-12-12	0.336	0.336	0.336	0.336	0.225	19
2024-12-11	0.368	0.368	0.320	0.320	0.214	1,400
2024-12-10	0.314	0.314	0.314	0.314	0.210	0
2024-12-09	0.314	0.314	0.314	0.314	0.210	0
2024-12-06	0.360	0.360	0.314	0.314	0.210	5,005
2024-12-05	0.332	0.332	0.330	0.330	0.221	15,000
2024-12-04	0.346	0.376	0.332	0.332	0.222	19,770
2024-12-03	0.346	0.346	0.346	0.346	0.231	3,400
2024-12-02	0.378	0.378	0.378	0.378	0.253	0
2024-11-29	0.378	0.378	0.378	0.378	0.253	550
2024-11-28	0.378	0.378	0.378	0.378	0.253	1,200
2024-11-27	0.344	0.344	0.344	0.344	0.230	0
2024-11-26	0.344	0.344	0.344	0.344	0.230	0
2024-11-25	0.344	0.344	0.344	0.344	0.230	0
2024-11-22	0.344	0.344	0.344	0.344	0.230	0
2024-11-21	0.350	0.350	0.344	0.344	0.230	3,000
2024-11-20	0.380	0.380	0.380	0.380	0.254	50
2024-11-19	0.384	0.384	0.384	0.384	0.257	0
2024-11-18	0.384	0.384	0.384	0.384	0.257	0
2024-11-15	0.384	0.384	0.384	0.384	0.257	0
2024-11-14	0.384	0.384	0.384	0.384	0.257	0
2024-11-13	0.384	0.384	0.384	0.384	0.257	0
2024-11-12	0.384	0.384	0.384	0.384	0.257	0
2024-11-11	0.384	0.384	0.384	0.384	0.257	0
2024-11-08	0.384	0.384	0.384	0.384	0.257	0

← NewerPage 8 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.