Uzinexport SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.555	0.555	0.555	0.555	0.555	0
2025-10-24	0.555	0.555	0.555	0.555	0.555	12
2025-10-23	0.555	0.555	0.555	0.555	0.555	0
2025-10-22	0.555	0.555	0.555	0.555	0.555	0
2025-10-21	0.555	0.555	0.555	0.555	0.555	0
2025-10-20	0.555	0.555	0.555	0.555	0.555	125
2025-10-17	0.555	0.555	0.555	0.555	0.555	0
2025-10-16	0.555	0.555	0.555	0.555	0.555	0
2025-10-15	0.555	0.555	0.555	0.555	0.555	0
2025-10-14	0.555	0.555	0.555	0.555	0.555	0
2025-10-13	0.555	0.555	0.555	0.555	0.555	250
2025-10-10	0.555	0.555	0.555	0.555	0.555	61
2025-10-09	0.428	0.428	0.428	0.428	0.428	0
2025-10-08	0.428	0.428	0.428	0.428	0.428	0
2025-10-07	0.428	0.428	0.428	0.428	0.428	0
2025-10-06	0.428	0.428	0.428	0.428	0.428	0
2025-10-03	0.428	0.428	0.428	0.428	0.428	0
2025-10-02	0.428	0.428	0.428	0.428	0.428	0
2025-10-01	0.428	0.428	0.428	0.428	0.428	0
2025-09-30	0.428	0.428	0.428	0.428	0.428	0
2025-09-29	0.428	0.428	0.428	0.428	0.428	0
2025-09-26	0.560	0.560	0.428	0.428	0.428	120
2025-09-25	0.560	0.560	0.560	0.560	0.560	0
2025-09-24	0.560	0.560	0.560	0.560	0.560	0
2025-09-23	0.560	0.560	0.560	0.560	0.560	12
2025-09-22	0.560	0.560	0.560	0.560	0.560	0
2025-09-19	0.560	0.560	0.560	0.560	0.560	0
2025-09-18	0.560	0.560	0.560	0.560	0.560	0
2025-09-17	0.560	0.560	0.560	0.560	0.560	0
2025-09-16	0.560	0.560	0.560	0.560	0.560	0
2025-09-15	0.560	0.560	0.560	0.560	0.560	0
2025-09-12	0.560	0.560	0.560	0.560	0.560	0
2025-09-11	0.560	0.560	0.560	0.560	0.560	0
2025-09-10	0.560	0.560	0.560	0.560	0.560	0
2025-09-09	0.560	0.560	0.560	0.560	0.560	0
2025-09-08	0.560	0.560	0.560	0.560	0.560	0
2025-09-05	0.560	0.560	0.560	0.560	0.560	0
2025-09-04	0.560	0.560	0.560	0.560	0.560	0
2025-09-03	0.560	0.560	0.560	0.560	0.560	0
2025-09-02	0.560	0.560	0.560	0.560	0.560	0
2025-09-01	0.560	0.560	0.560	0.560	0.560	0
2025-08-29	0.560	0.560	0.560	0.560	0.560	0
2025-08-28	0.560	0.560	0.560	0.560	0.560	0
2025-08-27	0.560	0.560	0.560	0.560	0.560	0
2025-08-26	0.560	0.560	0.560	0.560	0.560	0
2025-08-25	0.560	0.560	0.560	0.560	0.560	0
2025-08-22	0.560	0.560	0.560	0.560	0.560	570
2025-08-21	0.770	0.770	0.770	0.770	0.770	0
2025-08-20	0.770	0.770	0.770	0.770	0.770	0
2025-08-19	0.770	0.770	0.770	0.770	0.770	0
2025-08-18	0.770	0.770	0.770	0.770	0.770	0
2025-08-14	0.770	0.770	0.770	0.770	0.770	0
2025-08-13	0.770	0.770	0.770	0.770	0.770	0
2025-08-12	0.770	0.770	0.770	0.770	0.770	0
2025-08-11	0.770	0.770	0.770	0.770	0.770	0
2025-08-08	0.770	0.770	0.770	0.770	0.770	0
2025-08-07	0.770	0.770	0.770	0.770	0.770	0
2025-08-06	0.770	0.770	0.770	0.770	0.770	0
2025-08-05	0.770	0.770	0.770	0.770	0.770	0
2025-08-04	0.770	0.770	0.770	0.770	0.770	0

← NewerPage 5 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.