Uzinexport SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.770	0.775	0.770	0.775	0.775	1,915
2026-07-22	0.705	0.705	0.705	0.705	0.705	610
2026-07-21	0.760	0.790	0.705	0.705	0.705	635,840
2026-07-20	0.750	0.750	0.650	0.650	0.650	1,770
2026-07-17	0.770	0.770	0.705	0.750	0.750	102,580
2026-07-16	0.800	0.800	0.800	0.800	0.800	0
2026-07-15	0.800	0.800	0.800	0.800	0.800	0
2026-07-14	0.800	0.925	0.800	0.800	0.800	8,100
2026-07-13	0.750	0.750	0.750	0.750	0.750	26,792
2026-07-10	0.580	0.580	0.580	0.580	0.580	0
2026-07-09	0.580	0.580	0.580	0.580	0.580	0
2026-07-08	0.580	0.580	0.580	0.580	0.580	12
2026-07-07	0.620	0.620	0.620	0.620	0.620	0
2026-07-06	0.620	0.620	0.620	0.620	0.620	0
2026-07-03	0.620	0.620	0.620	0.620	0.620	0
2026-07-02	0.620	0.620	0.620	0.620	0.620	0
2026-07-01	0.620	0.620	0.620	0.620	0.620	0
2026-06-30	0.620	0.620	0.620	0.620	0.620	0
2026-06-29	0.670	0.670	0.620	0.620	0.620	2,084
2026-06-26	0.600	0.655	0.600	0.650	0.650	8,170
2026-06-25	0.600	0.600	0.600	0.600	0.600	570
2026-06-24	0.670	0.670	0.670	0.670	0.670	2,500
2026-06-23	0.600	0.600	0.600	0.600	0.600	0
2026-06-22	0.700	0.700	0.600	0.600	0.600	117
2026-06-19	0.600	0.600	0.600	0.600	0.600	0
2026-06-18	0.600	0.600	0.600	0.600	0.600	0
2026-06-17	0.600	0.600	0.600	0.600	0.600	101
2026-06-16	0.645	0.645	0.645	0.645	0.645	0
2026-06-15	0.645	0.645	0.645	0.645	0.645	0
2026-06-12	0.645	0.645	0.645	0.645	0.645	0
2026-06-11	0.645	0.645	0.645	0.645	0.645	0
2026-06-10	0.645	0.645	0.645	0.645	0.645	0
2026-06-09	0.645	0.645	0.645	0.645	0.645	0
2026-06-08	0.645	0.645	0.645	0.645	0.645	0
2026-06-05	0.645	0.650	0.645	0.645	0.645	5,400
2026-06-04	0.625	0.640	0.625	0.640	0.640	5,745
2026-06-03	0.625	0.625	0.625	0.625	0.625	0
2026-06-02	0.625	0.625	0.625	0.625	0.625	0
2026-05-29	0.625	0.625	0.625	0.625	0.625	0
2026-05-28	0.625	0.625	0.625	0.625	0.625	0
2026-05-27	0.625	0.625	0.625	0.625	0.625	0
2026-05-26	0.625	0.625	0.625	0.625	0.625	0
2026-05-25	0.625	0.625	0.625	0.625	0.625	0
2026-05-22	0.625	0.625	0.625	0.625	0.625	0
2026-05-21	0.625	0.625	0.625	0.625	0.625	0
2026-05-20	0.625	0.625	0.625	0.625	0.625	0
2026-05-19	0.625	0.625	0.625	0.625	0.625	0
2026-05-18	0.625	0.625	0.625	0.625	0.625	0
2026-05-15	0.625	0.625	0.625	0.625	0.625	0
2026-05-14	0.625	0.625	0.625	0.625	0.625	0
2026-05-13	0.625	0.625	0.625	0.625	0.625	0
2026-05-12	0.625	0.625	0.625	0.625	0.625	1,500
2026-05-11	0.625	0.625	0.625	0.625	0.625	0
2026-05-08	0.625	0.625	0.625	0.625	0.625	0
2026-05-07	0.520	0.625	0.520	0.625	0.625	104
2026-05-06	0.610	0.610	0.610	0.610	0.610	0
2026-05-05	0.610	0.610	0.610	0.610	0.610	0
2026-05-04	0.610	0.610	0.610	0.610	0.610	0
2026-04-30	0.610	0.610	0.610	0.610	0.610	23
2026-04-29	0.610	0.610	0.610	0.610	0.610	2,977

← NewerPage 2 of 3 · 127 trading daysOlder →

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.