Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.350	0.350	0.350	0.350	0.234	0
2024-08-20	0.350	0.350	0.350	0.350	0.234	0
2024-08-19	0.350	0.350	0.350	0.350	0.234	1,000
2024-08-16	0.360	0.360	0.360	0.360	0.241	0
2024-08-14	0.360	0.360	0.360	0.360	0.241	0
2024-08-13	0.360	0.360	0.360	0.360	0.241	490
2024-08-12	0.378	0.378	0.378	0.378	0.253	10
2024-08-09	0.350	0.350	0.350	0.350	0.234	0
2024-08-08	0.350	0.350	0.350	0.350	0.234	0
2024-08-07	0.350	0.350	0.350	0.350	0.234	10
2024-08-06	0.350	0.350	0.350	0.350	0.234	5,006
2024-08-05	0.354	0.354	0.350	0.350	0.234	14,669
2024-08-02	0.388	0.388	0.388	0.388	0.259	0
2024-08-01	0.388	0.388	0.388	0.388	0.259	0
2024-07-31	0.388	0.388	0.388	0.388	0.259	0
2024-07-30	0.384	0.388	0.384	0.388	0.259	1,989
2024-07-29	0.388	0.388	0.366	0.366	0.245	368
2024-07-26	0.388	0.388	0.388	0.388	0.259	900
2024-07-25	0.378	0.378	0.374	0.374	0.250	25,500
2024-07-24	0.378	0.378	0.378	0.378	0.253	3,323
2024-07-23	0.378	0.378	0.378	0.378	0.253	0
2024-07-22	0.378	0.378	0.378	0.378	0.253	589
2024-07-19	0.392	0.392	0.392	0.392	0.262	0
2024-07-18	0.392	0.392	0.392	0.392	0.262	0
2024-07-17	0.392	0.392	0.392	0.392	0.262	0
2024-07-16	0.378	0.392	0.378	0.392	0.262	2,541
2024-07-15	0.374	0.374	0.374	0.374	0.250	0
2024-07-12	0.374	0.374	0.374	0.374	0.250	0
2024-07-11	0.374	0.374	0.374	0.374	0.250	1,000
2024-07-10	0.374	0.374	0.374	0.374	0.250	0
2024-07-09	0.374	0.374	0.374	0.374	0.250	1
2024-07-08	0.374	0.374	0.374	0.374	0.250	2,000
2024-07-05	0.374	0.374	0.374	0.374	0.250	620
2024-07-04	0.398	0.398	0.398	0.398	0.266	0
2024-07-03	0.394	0.398	0.394	0.398	0.266	22,000
2024-07-02	0.390	0.390	0.390	0.390	0.261	192
2024-07-01	0.386	0.390	0.386	0.390	0.261	4,408
2024-06-28	0.388	0.388	0.360	0.360	0.241	4,680
2024-06-27	0.372	0.372	0.372	0.372	0.249	1,600
2024-06-26	0.386	0.398	0.374	0.374	0.250	14,800
2024-06-25	0.386	0.386	0.370	0.370	0.247	3,774
2024-06-21	0.386	0.386	0.368	0.368	0.246	973
2024-06-20	0.360	0.360	0.360	0.360	0.241	0
2024-06-19	0.386	0.390	0.360	0.360	0.241	11,300
2024-06-18	0.350	0.350	0.350	0.350	0.234	1,225
2024-06-17	0.350	0.350	0.350	0.350	0.234	100
2024-06-14	0.350	0.350	0.350	0.350	0.234	100
2024-06-13	0.354	0.370	0.354	0.370	0.247	1,238
2024-06-12	0.370	0.370	0.370	0.370	0.247	1,342
2024-06-11	0.370	0.370	0.370	0.370	0.247	1,020
2024-06-10	0.370	0.370	0.370	0.370	0.247	1,145
2024-06-07	0.360	0.370	0.344	0.370	0.247	20,720
2024-06-06	0.360	0.360	0.346	0.358	0.239	2,231
2024-06-05	0.358	0.360	0.358	0.360	0.241	12,000
2024-06-04	0.336	0.358	0.336	0.358	0.239	9,579
2024-06-03	0.354	0.354	0.340	0.340	0.227	6,179
2024-05-31	0.332	0.350	0.332	0.350	0.234	20,400
2024-05-30	0.330	0.330	0.330	0.330	0.221	0
2024-05-29	0.354	0.354	0.330	0.330	0.221	11,344
2024-05-28	0.334	0.358	0.330	0.354	0.237	16,620

← NewerPage 10 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1200 RON
2025-05-15	0.0859 RON
2024-05-14	0.1046 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.