Uzinexport SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.615	0.615	0.615	0.615	0.615	1
2026-04-27	0.615	0.615	0.615	0.615	0.615	0
2026-04-24	0.615	0.615	0.615	0.615	0.615	42
2026-04-23	0.510	0.510	0.510	0.510	0.510	584
2026-04-22	0.645	0.645	0.645	0.645	0.645	0
2026-04-21	0.645	0.645	0.645	0.645	0.645	0
2026-04-20	0.645	0.645	0.645	0.645	0.645	0
2026-04-17	0.645	0.645	0.645	0.645	0.645	0
2026-04-16	0.645	0.645	0.645	0.645	0.645	0
2026-04-15	0.645	0.645	0.645	0.645	0.645	0
2026-04-14	0.645	0.645	0.645	0.645	0.645	0
2026-04-09	0.645	0.645	0.645	0.645	0.645	0
2026-04-08	0.645	0.645	0.645	0.645	0.645	0
2026-04-07	0.645	0.645	0.645	0.645	0.645	0
2026-04-06	0.630	0.645	0.630	0.645	0.645	102
2026-04-03	0.650	0.650	0.650	0.650	0.650	0
2026-04-02	0.650	0.650	0.650	0.650	0.650	0
2026-04-01	0.650	0.650	0.650	0.650	0.650	0
2026-03-31	0.650	0.650	0.650	0.650	0.650	0
2026-03-30	0.650	0.650	0.650	0.650	0.650	20
2026-03-27	0.670	0.670	0.670	0.670	0.670	0
2026-03-26	0.670	0.670	0.670	0.670	0.670	0
2026-03-25	0.670	0.670	0.670	0.670	0.670	0
2026-03-24	0.670	0.670	0.670	0.670	0.670	0
2026-03-23	0.670	0.670	0.670	0.670	0.670	0
2026-03-20	0.670	0.670	0.670	0.670	0.670	0
2026-03-19	0.670	0.670	0.670	0.670	0.670	0
2026-03-18	0.670	0.670	0.670	0.670	0.670	0
2026-03-17	0.670	0.670	0.670	0.670	0.670	0
2026-03-16	0.670	0.670	0.670	0.670	0.670	0
2026-03-13	0.670	0.670	0.670	0.670	0.670	0
2026-03-12	0.670	0.670	0.670	0.670	0.670	0
2026-03-11	0.670	0.670	0.670	0.670	0.670	0
2026-03-10	0.670	0.670	0.670	0.670	0.670	10
2026-03-09	0.520	0.520	0.520	0.520	0.520	0
2026-03-06	0.520	0.520	0.520	0.520	0.520	63
2026-03-05	0.520	0.520	0.520	0.520	0.520	1,401
2026-03-04	0.520	0.520	0.520	0.520	0.520	300
2026-03-03	0.520	0.520	0.520	0.520	0.520	0
2026-03-02	0.520	0.520	0.520	0.520	0.520	1,298
2026-02-27	0.520	0.520	0.520	0.520	0.520	0
2026-02-26	0.520	0.520	0.520	0.520	0.520	0
2026-02-25	0.520	0.520	0.520	0.520	0.520	0
2026-02-24	0.520	0.520	0.520	0.520	0.520	0
2026-02-23	0.520	0.520	0.520	0.520	0.520	0
2026-02-20	0.520	0.520	0.520	0.520	0.520	0
2026-02-19	0.675	0.675	0.520	0.520	0.520	2
2026-02-18	0.540	0.540	0.540	0.540	0.540	1
2026-02-17	0.520	0.520	0.520	0.520	0.520	101
2026-02-16	0.520	0.520	0.520	0.520	0.520	250
2026-02-13	0.700	0.700	0.700	0.700	0.700	0
2026-02-12	0.700	0.700	0.700	0.700	0.700	0
2026-02-11	0.700	0.700	0.700	0.700	0.700	0
2026-02-10	0.700	0.700	0.700	0.700	0.700	0
2026-02-09	0.700	0.700	0.700	0.700	0.700	0
2026-02-06	0.700	0.700	0.700	0.700	0.700	0
2026-02-05	0.700	0.700	0.700	0.700	0.700	0
2026-02-04	0.700	0.700	0.700	0.700	0.700	0
2026-02-03	0.700	0.700	0.700	0.700	0.700	0
2026-02-02	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 3 of 7 · 368 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.