Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.370	0.370	0.370	0.370	0.187	5,000
2024-02-27	0.368	0.376	0.368	0.376	0.190	17,784
2024-02-26	0.340	0.340	0.340	0.340	0.172	1,000
2024-02-23	0.370	0.370	0.370	0.370	0.187	0
2024-02-22	0.370	0.370	0.370	0.370	0.187	0
2024-02-21	0.370	0.370	0.370	0.370	0.187	0
2024-02-20	0.370	0.370	0.370	0.370	0.187	0
2024-02-19	0.370	0.370	0.370	0.370	0.187	0
2024-02-16	0.370	0.370	0.370	0.370	0.187	0
2024-02-15	0.370	0.370	0.370	0.370	0.187	0
2024-02-14	0.370	0.370	0.370	0.370	0.187	0
2024-02-13	0.370	0.370	0.370	0.370	0.187	0
2024-02-12	0.370	0.370	0.370	0.370	0.187	0
2024-02-09	0.366	0.370	0.366	0.370	0.187	67,400
2024-02-08	0.366	0.366	0.366	0.366	0.185	500
2024-02-07	0.340	0.340	0.340	0.340	0.172	0
2024-02-06	0.340	0.340	0.340	0.340	0.172	0
2024-02-05	0.340	0.340	0.340	0.340	0.172	0
2024-02-02	0.340	0.340	0.340	0.340	0.172	0
2024-02-01	0.340	0.340	0.340	0.340	0.172	0
2024-01-31	0.340	0.340	0.340	0.340	0.172	0
2024-01-30	0.340	0.340	0.340	0.340	0.172	6,146
2024-01-29	0.340	0.340	0.340	0.340	0.172	0
2024-01-26	0.340	0.340	0.340	0.340	0.172	5,000
2024-01-25	0.378	0.378	0.378	0.378	0.191	0
2024-01-23	0.378	0.378	0.378	0.378	0.191	0
2024-01-22	0.378	0.378	0.378	0.378	0.191	0
2024-01-19	0.378	0.378	0.378	0.378	0.191	150
2024-01-18	0.376	0.376	0.376	0.376	0.190	0
2024-01-17	0.376	0.376	0.376	0.376	0.190	15,000
2024-01-16	0.378	0.378	0.378	0.378	0.191	0
2024-01-15	0.378	0.378	0.378	0.378	0.191	0
2024-01-12	0.378	0.378	0.378	0.378	0.191	0
2024-01-11	0.378	0.378	0.378	0.378	0.191	0
2024-01-10	0.378	0.378	0.378	0.378	0.191	0
2024-01-09	0.378	0.378	0.378	0.378	0.191	0
2024-01-08	0.378	0.378	0.378	0.378	0.191	0
2024-01-05	0.354	0.378	0.344	0.378	0.191	2,600
2024-01-04	0.378	0.378	0.378	0.378	0.191	0
2024-01-03	0.378	0.378	0.378	0.378	0.191	0
2023-12-29	0.378	0.378	0.378	0.378	0.191	0
2023-12-28	0.378	0.378	0.378	0.378	0.191	0
2023-12-27	0.378	0.378	0.378	0.378	0.191	0
2023-12-22	0.378	0.378	0.378	0.378	0.191	0
2023-12-21	0.378	0.378	0.378	0.378	0.191	0
2023-12-20	0.360	0.378	0.350	0.378	0.191	1,900
2023-12-19	0.360	0.360	0.360	0.360	0.182	0
2023-12-18	0.360	0.360	0.360	0.360	0.182	6,000
2023-12-15	0.360	0.360	0.360	0.360	0.182	0
2023-12-14	0.360	0.360	0.360	0.360	0.182	5,000
2023-12-13	0.350	0.350	0.350	0.350	0.177	950
2023-12-12	0.366	0.366	0.366	0.366	0.185	0
2023-12-11	0.366	0.366	0.366	0.366	0.185	0
2023-12-08	0.366	0.366	0.366	0.366	0.185	0
2023-12-07	0.366	0.366	0.366	0.366	0.185	0
2023-12-06	0.366	0.366	0.366	0.366	0.185	0
2023-12-05	0.366	0.366	0.366	0.366	0.185	0
2023-12-04	0.366	0.366	0.366	0.366	0.185	1,400
2023-11-29	0.372	0.372	0.372	0.372	0.188	0
2023-11-28	0.372	0.372	0.372	0.372	0.188	0

← NewerPage 12 of 17 · 989 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.