Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.384	0.384	0.384	0.384	0.257	0
2024-11-06	0.384	0.384	0.384	0.384	0.257	400
2024-11-05	0.384	0.384	0.384	0.384	0.257	1,600
2024-11-04	0.386	0.386	0.386	0.386	0.258	0
2024-11-01	0.386	0.386	0.386	0.386	0.258	0
2024-10-31	0.386	0.386	0.386	0.386	0.258	2,000
2024-10-30	0.386	0.386	0.386	0.386	0.258	500
2024-10-29	0.374	0.374	0.374	0.374	0.250	0
2024-10-28	0.374	0.374	0.374	0.374	0.250	1,100
2024-10-25	0.342	0.342	0.342	0.342	0.229	100
2024-10-24	0.370	0.370	0.370	0.370	0.247	0
2024-10-23	0.370	0.370	0.370	0.370	0.247	0
2024-10-22	0.370	0.370	0.370	0.370	0.247	0
2024-10-21	0.370	0.370	0.370	0.370	0.247	0
2024-10-18	0.370	0.370	0.370	0.370	0.247	0
2024-10-17	0.370	0.370	0.370	0.370	0.247	0
2024-10-16	0.370	0.370	0.370	0.370	0.247	0
2024-10-15	0.370	0.370	0.370	0.370	0.247	0
2024-10-14	0.370	0.370	0.370	0.370	0.247	0
2024-10-11	0.370	0.370	0.370	0.370	0.247	500
2024-10-10	0.352	0.352	0.352	0.352	0.235	0
2024-10-09	0.352	0.352	0.352	0.352	0.235	0
2024-10-08	0.352	0.352	0.352	0.352	0.235	0
2024-10-07	0.352	0.352	0.352	0.352	0.235	0
2024-10-04	0.352	0.352	0.352	0.352	0.235	0
2024-10-03	0.352	0.352	0.352	0.352	0.235	565
2024-10-02	0.350	0.350	0.350	0.350	0.234	1,500
2024-10-01	0.376	0.376	0.376	0.376	0.251	0
2024-09-30	0.376	0.376	0.376	0.376	0.251	0
2024-09-27	0.374	0.376	0.374	0.376	0.251	2,700
2024-09-26	0.344	0.344	0.344	0.344	0.230	0
2024-09-25	0.344	0.344	0.344	0.344	0.230	0
2024-09-24	0.344	0.344	0.344	0.344	0.230	0
2024-09-23	0.348	0.348	0.344	0.344	0.230	138,000
2024-09-20	0.354	0.354	0.346	0.346	0.231	10,000
2024-09-19	0.362	0.364	0.350	0.350	0.234	42,685
2024-09-18	0.346	0.346	0.346	0.346	0.231	700
2024-09-17	0.346	0.346	0.346	0.346	0.231	0
2024-09-16	0.346	0.346	0.346	0.346	0.231	117
2024-09-13	0.344	0.344	0.344	0.344	0.230	0
2024-09-12	0.362	0.362	0.344	0.344	0.230	400
2024-09-11	0.362	0.362	0.362	0.362	0.242	245
2024-09-10	0.364	0.364	0.364	0.364	0.243	0
2024-09-09	0.360	0.364	0.360	0.364	0.243	2,700
2024-09-06	0.370	0.370	0.370	0.370	0.247	1,550
2024-09-05	0.356	0.356	0.354	0.354	0.237	3,500
2024-09-04	0.354	0.354	0.354	0.354	0.237	555
2024-09-03	0.374	0.374	0.350	0.350	0.234	12,779
2024-09-02	0.350	0.350	0.350	0.350	0.234	0
2024-08-30	0.350	0.350	0.350	0.350	0.234	0
2024-08-29	0.350	0.350	0.350	0.350	0.234	0
2024-08-28	0.352	0.352	0.350	0.350	0.234	5,400
2024-08-27	0.372	0.372	0.372	0.372	0.249	0
2024-08-26	0.372	0.372	0.372	0.372	0.249	1,990
2024-08-23	0.350	0.350	0.350	0.350	0.234	0
2024-08-22	0.350	0.350	0.350	0.350	0.234	0
2024-08-21	0.350	0.350	0.350	0.350	0.234	0
2024-08-20	0.350	0.350	0.350	0.350	0.234	0
2024-08-19	0.350	0.350	0.350	0.350	0.234	1,000
2024-08-16	0.360	0.360	0.360	0.360	0.241	0

← NewerPage 9 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.