Uzinexport SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.700	0.700	0.700	0.700	0.700	0
2026-01-29	0.700	0.700	0.700	0.700	0.700	0
2026-01-28	0.496	0.700	0.496	0.700	0.700	586
2026-01-27	0.700	0.700	0.700	0.700	0.700	0
2026-01-26	0.700	0.700	0.700	0.700	0.700	0
2026-01-23	0.700	0.700	0.700	0.700	0.700	0
2026-01-22	0.700	0.700	0.700	0.700	0.700	0
2026-01-21	0.700	0.700	0.700	0.700	0.700	0
2026-01-20	0.700	0.700	0.700	0.700	0.700	0
2026-01-19	0.695	0.700	0.695	0.700	0.700	190
2026-01-16	0.695	0.695	0.695	0.695	0.695	0
2026-01-15	0.695	0.695	0.695	0.695	0.695	3
2026-01-14	0.705	0.705	0.705	0.705	0.705	0
2026-01-13	0.705	0.705	0.705	0.705	0.705	0
2026-01-12	0.705	0.705	0.705	0.705	0.705	0
2026-01-09	0.705	0.705	0.705	0.705	0.705	0
2026-01-08	0.705	0.705	0.705	0.705	0.705	0
2026-01-05	0.705	0.705	0.705	0.705	0.705	10
2025-12-30	0.555	0.555	0.555	0.555	0.555	0
2025-12-29	0.555	0.555	0.555	0.555	0.555	0
2025-12-23	0.555	0.555	0.555	0.555	0.555	0
2025-12-22	0.555	0.555	0.555	0.555	0.555	0
2025-12-19	0.555	0.555	0.555	0.555	0.555	0
2025-12-18	0.555	0.555	0.555	0.555	0.555	0
2025-12-17	0.555	0.555	0.555	0.555	0.555	0
2025-12-16	0.555	0.555	0.555	0.555	0.555	0
2025-12-15	0.555	0.555	0.555	0.555	0.555	0
2025-12-12	0.555	0.555	0.555	0.555	0.555	0
2025-12-11	0.555	0.555	0.555	0.555	0.555	0
2025-12-10	0.555	0.555	0.555	0.555	0.555	0
2025-12-09	0.555	0.555	0.555	0.555	0.555	0
2025-12-08	0.555	0.555	0.555	0.555	0.555	0
2025-12-05	0.555	0.555	0.555	0.555	0.555	0
2025-12-04	0.555	0.555	0.555	0.555	0.555	0
2025-12-03	0.555	0.555	0.555	0.555	0.555	0
2025-12-02	0.555	0.555	0.555	0.555	0.555	0
2025-11-28	0.555	0.555	0.555	0.555	0.555	0
2025-11-27	0.555	0.555	0.555	0.555	0.555	0
2025-11-26	0.555	0.555	0.555	0.555	0.555	0
2025-11-25	0.555	0.555	0.555	0.555	0.555	0
2025-11-24	0.555	0.555	0.555	0.555	0.555	0
2025-11-21	0.555	0.555	0.555	0.555	0.555	0
2025-11-20	0.555	0.555	0.555	0.555	0.555	0
2025-11-19	0.555	0.555	0.555	0.555	0.555	0
2025-11-18	0.555	0.555	0.555	0.555	0.555	1,909
2025-11-17	0.555	0.555	0.555	0.555	0.555	0
2025-11-14	0.555	0.555	0.555	0.555	0.555	0
2025-11-13	0.555	0.555	0.555	0.555	0.555	0
2025-11-12	0.555	0.555	0.555	0.555	0.555	0
2025-11-11	0.555	0.555	0.555	0.555	0.555	0
2025-11-10	0.555	0.555	0.555	0.555	0.555	0
2025-11-07	0.555	0.555	0.555	0.555	0.555	8
2025-11-06	0.555	0.555	0.555	0.555	0.555	0
2025-11-05	0.555	0.555	0.555	0.555	0.555	12
2025-11-04	0.555	0.555	0.555	0.555	0.555	0
2025-11-03	0.555	0.555	0.555	0.555	0.555	0
2025-10-31	0.550	0.555	0.550	0.555	0.555	112
2025-10-30	0.555	0.555	0.555	0.555	0.555	0
2025-10-29	0.555	0.555	0.555	0.555	0.555	12
2025-10-28	0.555	0.555	0.555	0.555	0.555	0

← NewerPage 4 of 5 · 246 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.