Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-05-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-05-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-05-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-05-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-05-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-05-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-05-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-05-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-05-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-05-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 250 |
| 2024-04-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 5 |
| 2024-04-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-25 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 4,700 |
| 2024-04-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-04-11 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 16,774 |
| 2024-04-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 45 |
| 2024-04-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-03-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-03-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 3,329 |
| 2024-03-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 108 |
| 2024-03-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 665 |
| 2024-03-11 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 977 |
| 2024-03-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 18 |
| 2024-03-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8 |
| 2024-03-05 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 100 |
| 2024-03-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 114 |
| 2024-02-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2024-02-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-02-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 465 |
| 2024-02-12 | 7.050 | 7.050 | 6.500 | 7.000 | 7.000 | 1,620 |
| 2024-02-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 10 |
| 2024-02-08 | 8.600 | 8.600 | 6.900 | 7.550 | 7.550 | 1,890 |
| 2024-02-07 | 7.450 | 8.850 | 7.450 | 8.850 | 8.850 | 1,050 |
| 2024-02-06 | 7.400 | 7.450 | 6.400 | 7.450 | 7.450 | 1,430 |
| 2024-02-05 | 8.850 | 9.000 | 8.850 | 8.950 | 8.950 | 7,300 |
| 2024-02-02 | 5.800 | 7.000 | 5.800 | 7.000 | 7.000 | 5,910 |
| 2024-02-01 | 4.780 | 5.400 | 4.780 | 5.400 | 5.400 | 740 |
| 2024-01-30 | 4.980 | 5.950 | 4.980 | 5.900 | 5.900 | 3,800 |
| 2024-01-23 | 4.580 | 5.000 | 4.100 | 5.000 | 5.000 | 10,750 |
| 2023-12-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,000 |
| 2023-12-12 | 4.560 | 5.600 | 4.560 | 5.600 | 5.600 | 90 |
| 2023-11-16 | 4.380 | 5.600 | 4.380 | 5.600 | 5.600 | 50 |
| 2023-10-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10 |
| 2023-10-09 | 4.700 | 4.700 | 4.640 | 4.640 | 4.640 | 11,260 |
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.