Uzinexport SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.770	0.770	0.770	0.770	0.770	0
2025-07-31	0.770	0.770	0.770	0.770	0.770	0
2025-07-30	0.770	0.770	0.770	0.770	0.770	0
2025-07-29	0.770	0.770	0.770	0.770	0.770	0
2025-07-28	0.770	0.770	0.770	0.770	0.770	30
2025-07-25	0.620	0.620	0.620	0.620	0.620	0
2025-07-24	0.620	0.620	0.620	0.620	0.620	0
2025-07-23	0.620	0.620	0.620	0.620	0.620	0
2025-07-22	0.620	0.620	0.620	0.620	0.620	0
2025-07-21	0.620	0.620	0.620	0.620	0.620	0
2025-07-18	0.620	0.620	0.620	0.620	0.620	0
2025-07-17	0.620	0.620	0.620	0.620	0.620	690
2025-07-16	0.615	0.615	0.615	0.615	0.615	0
2025-07-15	0.615	0.615	0.615	0.615	0.615	0
2025-07-14	0.615	0.615	0.615	0.615	0.615	0
2025-07-11	0.615	0.615	0.615	0.615	0.615	0
2025-07-10	0.615	0.615	0.615	0.615	0.615	0
2025-07-09	0.615	0.615	0.615	0.615	0.615	0
2025-07-08	0.615	0.615	0.615	0.615	0.615	0
2025-07-07	0.615	0.615	0.615	0.615	0.615	0
2025-07-04	0.615	0.615	0.615	0.615	0.615	0
2025-07-03	0.615	0.615	0.615	0.615	0.615	0
2025-07-02	0.615	0.615	0.615	0.615	0.615	0
2025-07-01	0.615	0.615	0.615	0.615	0.615	0
2025-06-30	0.615	0.615	0.615	0.615	0.615	0
2025-06-27	0.615	0.615	0.615	0.615	0.615	0
2025-06-26	0.615	0.615	0.615	0.615	0.615	0
2025-06-25	0.615	0.615	0.615	0.615	0.615	100
2025-06-24	0.615	0.615	0.615	0.615	0.615	0
2025-06-23	0.615	0.615	0.615	0.615	0.615	0
2025-06-20	0.615	0.615	0.615	0.615	0.615	0
2025-06-19	0.615	0.615	0.615	0.615	0.615	3
2025-06-18	0.600	0.600	0.600	0.600	0.600	0
2025-06-17	0.600	0.600	0.600	0.600	0.600	0
2025-06-16	0.600	0.600	0.600	0.600	0.600	0
2025-06-13	0.600	0.600	0.600	0.600	0.600	0
2025-06-12	0.600	0.600	0.600	0.600	0.600	0
2025-06-11	0.600	0.600	0.600	0.600	0.600	0
2025-06-10	0.600	0.600	0.600	0.600	0.600	0
2025-06-06	0.600	0.600	0.600	0.600	0.600	0
2025-06-05	0.600	0.600	0.600	0.600	0.600	0
2025-06-04	0.600	0.600	0.600	0.600	0.600	0
2025-06-03	0.600	0.600	0.600	0.600	0.600	0
2025-06-02	0.600	0.600	0.600	0.600	0.600	0
2025-05-30	0.600	0.600	0.600	0.600	0.600	0
2025-05-29	0.600	0.600	0.600	0.600	0.600	38
2025-05-28	0.600	0.600	0.600	0.600	0.600	0
2025-05-27	0.600	0.600	0.600	0.600	0.600	0
2025-05-26	0.600	0.600	0.600	0.600	0.600	12
2025-05-23	0.600	0.600	0.600	0.600	0.600	0
2025-05-22	0.600	0.600	0.600	0.600	0.600	0
2025-05-21	0.600	0.600	0.600	0.600	0.600	0
2025-05-20	0.600	0.600	0.600	0.600	0.600	350
2025-05-19	0.520	0.520	0.520	0.520	0.520	0
2025-05-16	0.520	0.520	0.520	0.520	0.520	0
2025-05-15	0.520	0.520	0.520	0.520	0.520	0
2025-05-14	0.520	0.520	0.520	0.520	0.520	0
2025-05-13	0.520	0.520	0.520	0.520	0.520	0
2025-05-12	0.520	0.520	0.520	0.520	0.520	0
2025-05-09	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 6 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.