Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 200 |
| 2022-05-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 200 |
| 2022-05-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 325 |
| 2022-05-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 140 |
| 2022-05-05 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 720 |
| 2022-05-04 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 1,100 |
| 2022-04-27 | 3.800 | 4.140 | 3.800 | 4.140 | 4.140 | 660 |
| 2022-04-26 | 4.020 | 4.020 | 3.700 | 3.760 | 3.760 | 3,862 |
| 2022-04-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 280 |
| 2022-04-19 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 942 |
| 2022-04-18 | 3.980 | 4.280 | 3.980 | 4.280 | 4.280 | 186 |
| 2022-04-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 15 |
| 2022-04-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 144 |
| 2022-04-07 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 2,449 |
| 2022-04-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 300 |
| 2022-03-31 | 3.980 | 4.800 | 3.980 | 4.500 | 4.500 | 4,809 |
| 2022-03-30 | 4.100 | 4.300 | 3.800 | 3.800 | 3.800 | 5,391 |
| 2022-03-23 | 4.280 | 4.600 | 4.200 | 4.200 | 4.200 | 1,150 |
| 2022-03-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 100 |
| 2022-03-14 | 4.100 | 4.380 | 4.020 | 4.380 | 4.380 | 3,240 |
| 2022-03-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 200 |
| 2022-03-09 | 4.260 | 4.500 | 4.260 | 4.300 | 4.300 | 1,705 |
| 2022-03-08 | 3.960 | 4.440 | 3.780 | 3.800 | 3.800 | 3,281 |
| 2022-03-07 | 3.980 | 3.980 | 3.600 | 3.600 | 3.600 | 2,700 |
| 2022-03-04 | 4.060 | 4.060 | 3.400 | 3.600 | 3.600 | 1,700 |
| 2022-03-03 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 850 |
| 2022-03-02 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 650 |
| 2022-02-28 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,192 |
| 2022-02-24 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 1,080 |
| 2022-02-22 | 4.880 | 4.880 | 4.620 | 4.620 | 4.620 | 462 |
| 2022-02-21 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 4,321 |
| 2022-02-18 | 4.420 | 5.600 | 4.420 | 5.000 | 5.000 | 39,799 |
| 2022-02-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 47,200 |
| 2022-02-01 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 399 |
| 2022-01-25 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 200 |
| 2022-01-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 200 |
| 2022-01-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 300 |
| 2021-12-30 | 4.800 | 4.800 | 4.200 | 4.200 | 4.200 | 2,700 |
| 2021-12-29 | 4.980 | 5.000 | 4.220 | 4.420 | 4.420 | 12,100 |
| 2021-12-28 | 5.200 | 5.200 | 4.040 | 4.160 | 4.160 | 1,800 |
| 2021-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 800 |
| 2021-12-22 | 4.260 | 5.300 | 4.260 | 5.200 | 5.200 | 5,677 |
| 2021-12-21 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 1,500 |
| 2021-12-20 | 4.000 | 4.260 | 4.000 | 4.260 | 4.260 | 51 |
| 2021-12-15 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 1,339 |
| 2021-12-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 700 |
| 2021-12-13 | 4.200 | 5.400 | 4.000 | 4.300 | 4.300 | 6,562 |
| 2021-12-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 470 |
| 2021-12-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,300 |
| 2021-12-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 220 |
| 2021-11-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 184 |
| 2021-11-19 | 4.140 | 4.300 | 3.920 | 4.300 | 4.300 | 1,848 |
| 2021-11-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 300 |
| 2021-11-10 | 4.140 | 4.400 | 4.140 | 4.400 | 4.400 | 2,972 |
| 2021-11-03 | 3.880 | 4.580 | 3.880 | 4.260 | 4.260 | 16,793 |
← NewerPage 14 of 14 · 835 trading days
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.