Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 3.520 | 3.800 | 3.520 | 3.800 | 3.800 | 4,170 |
| 2022-12-14 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 950 |
| 2022-12-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2022-12-07 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 920 |
| 2022-12-05 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 580 |
| 2022-12-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 350 |
| 2022-11-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 180 |
| 2022-11-21 | 3.500 | 3.660 | 3.460 | 3.460 | 3.460 | 2,210 |
| 2022-11-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2022-11-17 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 800 |
| 2022-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,290 |
| 2022-11-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 960 |
| 2022-11-09 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,100 |
| 2022-11-08 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,610 |
| 2022-10-25 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 510 |
| 2022-10-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 450 |
| 2022-10-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-10-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 600 |
| 2022-10-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 200 |
| 2022-10-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-10-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 250 |
| 2022-10-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 |
| 2022-09-23 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 300 |
| 2022-09-20 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 1,090 |
| 2022-09-19 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 2,700 |
| 2022-09-16 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 780 |
| 2022-09-12 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 400 |
| 2022-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2022-08-29 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 1,722 |
| 2022-08-22 | 4.160 | 4.160 | 4.060 | 4.060 | 4.060 | 4,504 |
| 2022-08-19 | 4.300 | 4.300 | 4.020 | 4.020 | 4.020 | 4,809 |
| 2022-08-18 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 822 |
| 2022-08-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 170 |
| 2022-08-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 430 |
| 2022-08-09 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 779 |
| 2022-08-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 300 |
| 2022-08-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 300 |
| 2022-07-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 250 |
| 2022-07-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 15 |
| 2022-07-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-07-14 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 1,299 |
| 2022-07-06 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 3,550 |
| 2022-07-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2022-07-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 68 |
| 2022-06-30 | 4.480 | 4.500 | 4.320 | 4.320 | 4.320 | 2,669 |
| 2022-06-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 368 |
| 2022-06-24 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 1,000 |
| 2022-06-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 965 |
| 2022-06-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 200 |
| 2022-06-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 35 |
| 2022-06-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 335 |
| 2022-06-15 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 1,053 |
| 2022-06-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 247 |
| 2022-06-08 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2,500 |
| 2022-06-07 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 1,007 |
| 2022-06-03 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 487 |
| 2022-06-02 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 1,112 |
| 2022-05-31 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 500 |
| 2022-05-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 23 |
| 2022-05-27 | 4.060 | 4.600 | 4.060 | 4.160 | 4.160 | 9,435 |
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.