Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-12 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-09 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-08 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-07 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-06 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-05 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-07-31 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-07-30 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-07-29 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-07-26 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-07-25 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-07-24 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 10 |
| 2024-07-23 | 8.500 | 8.500 | 8.050 | 8.050 | 8.050 | 51 |
| 2024-07-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-19 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-17 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-16 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-12 | 8.350 | 9.800 | 8.350 | 9.800 | 9.800 | 1,025 |
| 2024-07-11 | 8.700 | 9.100 | 8.700 | 9.100 | 9.100 | 589 |
| 2024-07-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-07-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-07-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-07-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-07-04 | 7.350 | 8.750 | 7.350 | 8.750 | 8.750 | 55 |
| 2024-07-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-07-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-07-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-06-19 | 7.450 | 8.800 | 7.450 | 8.800 | 8.800 | 730 |
| 2024-06-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,500 |
| 2024-06-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5 |
| 2024-06-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-06-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-05-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-05-30 | 7.050 | 7.600 | 6.750 | 7.600 | 7.600 | 1,406 |
| 2024-05-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-05-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-05-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-21 | 6.600 | 7.100 | 5.200 | 7.100 | 7.100 | 3,230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.