Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 4.860 | 4.860 | 4.640 | 4.640 | 4.640 | 170 |
| 2023-10-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 30 |
| 2023-10-02 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 260 |
| 2023-09-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 50 |
| 2023-09-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 60 |
| 2023-09-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 50 |
| 2023-09-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-09-08 | 5.150 | 5.500 | 5.100 | 5.500 | 5.500 | 820 |
| 2023-08-28 | 5.250 | 5.650 | 5.200 | 5.650 | 5.650 | 600 |
| 2023-08-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 20 |
| 2023-07-26 | 5.650 | 6.000 | 5.300 | 5.900 | 5.900 | 830 |
| 2023-07-24 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 290 |
| 2023-07-21 | 5.500 | 6.650 | 5.500 | 6.650 | 6.650 | 3,720 |
| 2023-07-13 | 5.100 | 5.650 | 5.100 | 5.650 | 5.650 | 1,500 |
| 2023-07-06 | 5.550 | 5.750 | 4.900 | 5.750 | 5.750 | 6,010 |
| 2023-06-21 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 2,000 |
| 2023-06-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 240 |
| 2023-05-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2023-05-08 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 1,250 |
| 2023-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-05-04 | 6.000 | 6.250 | 5.750 | 6.250 | 6.250 | 3,310 |
| 2023-05-03 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 100 |
| 2023-05-02 | 6.050 | 6.600 | 6.050 | 6.450 | 6.450 | 230 |
| 2023-04-28 | 6.100 | 6.650 | 6.100 | 6.650 | 6.650 | 2,400 |
| 2023-04-25 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 190 |
| 2023-04-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 150 |
| 2023-04-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2023-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 190 |
| 2023-04-18 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 600 |
| 2023-04-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 50 |
| 2023-04-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 290 |
| 2023-04-11 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 200 |
| 2023-04-07 | 6.450 | 6.500 | 6.050 | 6.050 | 6.050 | 750 |
| 2023-04-06 | 6.000 | 6.650 | 5.750 | 6.650 | 6.650 | 220 |
| 2023-04-04 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 2,200 |
| 2023-04-03 | 5.800 | 6.500 | 5.800 | 6.250 | 6.250 | 5,310 |
| 2023-03-31 | 5.300 | 5.700 | 5.300 | 5.700 | 5.700 | 1,290 |
| 2023-03-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 200 |
| 2023-03-29 | 4.940 | 5.300 | 4.940 | 5.300 | 5.300 | 580 |
| 2023-03-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,670 |
| 2023-03-27 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 570 |
| 2023-03-23 | 4.500 | 4.580 | 4.380 | 4.560 | 4.560 | 960 |
| 2023-03-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 20 |
| 2023-03-17 | 4.580 | 4.580 | 4.200 | 4.200 | 4.200 | 2,510 |
| 2023-03-16 | 4.280 | 4.280 | 4.120 | 4.120 | 4.120 | 200 |
| 2023-03-15 | 4.320 | 4.600 | 4.300 | 4.600 | 4.600 | 510 |
| 2023-02-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2023-02-20 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 800 |
| 2023-02-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60 |
| 2023-02-10 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 120 |
| 2023-01-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 20 |
| 2023-01-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-01-16 | 4.620 | 4.980 | 4.620 | 4.980 | 4.980 | 170 |
| 2023-01-12 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 570 |
| 2023-01-11 | 4.140 | 4.320 | 4.140 | 4.320 | 4.320 | 550 |
| 2022-12-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 800 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-12-28 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 1,900 |
| 2022-12-23 | 4.020 | 4.020 | 3.860 | 3.920 | 3.920 | 2,880 |
| 2022-12-16 | 3.860 | 4.020 | 3.860 | 4.020 | 4.020 | 21,310 |
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.