Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.570	0.570	0.570	0.570	0.570	1,127
2026-10-15	0.530	0.570	0.520	0.570	0.570	35,660
2026-10-14	0.545	0.545	0.530	0.530	0.530	6,520
2026-10-13	0.560	0.560	0.560	0.560	0.560	381
2026-10-12	0.560	0.560	0.560	0.560	0.560	730
2026-10-09	0.530	0.560	0.530	0.540	0.540	2,127
2026-10-08	0.560	0.560	0.520	0.560	0.560	958
2026-10-07	0.500	0.555	0.500	0.555	0.555	5,957
2026-10-06	0.570	0.570	0.500	0.550	0.550	64,000
2026-10-05	0.545	0.575	0.545	0.570	0.570	28,366
2026-10-02	0.545	0.545	0.545	0.545	0.545	58
2026-10-01	0.545	0.545	0.545	0.545	0.545	1,765
2026-09-30	0.490	0.545	0.490	0.545	0.545	6,838
2026-09-29	0.535	0.555	0.500	0.545	0.545	2,512
2026-09-28	0.550	0.550	0.480	0.480	0.480	15,106
2026-09-25	0.565	0.565	0.545	0.550	0.550	6,263
2026-09-24	0.525	0.570	0.500	0.565	0.565	28,934
2026-09-23	0.580	0.590	0.535	0.540	0.540	24,803
2026-09-22	0.550	0.585	0.540	0.540	0.540	37,790
2026-09-21	0.590	0.600	0.590	0.600	0.600	12,530
2026-09-18	0.590	0.595	0.540	0.540	0.540	32,129
2026-09-17	0.580	0.600	0.560	0.595	0.595	7,461
2026-09-16	0.580	0.585	0.580	0.580	0.580	36,028
2026-09-15	0.665	0.665	0.560	0.600	0.600	92,164
2026-09-14	0.760	0.760	0.600	0.670	0.670	112,172
2026-09-11	0.790	0.795	0.750	0.760	0.640	54,142
2026-09-10	0.765	0.795	0.745	0.795	0.670	146,766
2026-09-09	0.760	0.770	0.745	0.760	0.640	64,729
2026-09-08	0.755	0.765	0.725	0.765	0.644	76,024
2026-09-07	0.770	0.770	0.770	0.770	0.648	0
2026-09-04	0.770	0.780	0.730	0.770	0.648	26,834
2026-09-03	0.770	0.780	0.765	0.775	0.653	8,377
2026-09-02	0.770	0.775	0.730	0.765	0.644	9,663
2026-09-01	0.725	0.765	0.725	0.765	0.644	13,670
2026-08-31	0.760	0.760	0.710	0.755	0.636	110,876
2026-08-28	0.795	0.795	0.750	0.765	0.644	49,838
2026-08-27	0.800	0.800	0.725	0.795	0.670	23,761
2026-08-26	0.800	0.800	0.800	0.800	0.674	14,193
2026-08-25	0.810	0.810	0.800	0.800	0.674	37,447
2026-08-24	0.805	0.810	0.800	0.800	0.674	29,503
2026-08-21	0.810	0.810	0.800	0.800	0.674	19,164
2026-08-20	0.800	0.815	0.800	0.800	0.674	53,191
2026-08-19	0.810	0.815	0.760	0.815	0.686	15,564
2026-08-18	0.780	0.815	0.780	0.810	0.682	93,977
2026-08-17	0.780	0.780	0.770	0.775	0.653	26,235
2026-08-14	0.770	0.780	0.760	0.780	0.657	54,024
2026-08-13	0.755	0.770	0.750	0.770	0.648	45,493
2026-08-12	0.725	0.765	0.725	0.755	0.636	43,847
2026-08-11	0.725	0.730	0.705	0.710	0.598	38,129
2026-08-10	0.730	0.730	0.700	0.725	0.611	24,597
2026-08-07	0.725	0.725	0.725	0.725	0.611	13,541
2026-08-06	0.725	0.725	0.695	0.720	0.606	73,909
2026-08-05	0.710	0.725	0.710	0.715	0.602	26,585
2026-08-04	0.710	0.760	0.700	0.725	0.611	30,734
2026-08-03	0.705	0.710	0.705	0.710	0.598	20,213
2026-07-31	0.690	0.715	0.690	0.705	0.594	77,499
2026-07-30	0.685	0.690	0.670	0.690	0.581	45,136
2026-07-29	0.690	0.690	0.680	0.685	0.577	1,498
2026-07-28	0.670	0.690	0.670	0.690	0.581	27,472
2026-07-27	0.680	0.680	0.650	0.660	0.556	43,252

Page 1 of 5 · 247 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.