Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-04 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-01 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-31 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-28 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-25 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-23 | 7.200 | 8.650 | 7.150 | 8.650 | 8.650 | 10,201 |
| 2024-10-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-10 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-09 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-01 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-09-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-09-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-09-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-09-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 57 |
| 2024-09-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-09-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-09-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-09-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 40 |
| 2024-09-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-05 | 7.400 | 8.750 | 7.300 | 8.750 | 8.750 | 212 |
| 2024-09-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-09-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-09-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-08-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 30 |
| 2024-08-29 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-08-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-08-27 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-08-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-08-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2024-08-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-16 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
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.