Unisem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.482	0.490	0.482	0.490	0.413	31,280
2026-05-06	0.492	0.492	0.490	0.490	0.413	4,225
2026-05-05	0.492	0.492	0.490	0.492	0.414	8,263
2026-05-04	0.492	0.494	0.476	0.476	0.401	42,850
2026-04-30	0.472	0.492	0.472	0.492	0.414	40,196
2026-04-29	0.492	0.492	0.492	0.492	0.414	1,400
2026-04-28	0.472	0.492	0.472	0.492	0.414	35
2026-04-27	0.490	0.492	0.470	0.492	0.414	138,975
2026-04-24	0.490	0.490	0.480	0.490	0.413	132,301
2026-04-23	0.480	0.492	0.450	0.492	0.414	5,999
2026-04-22	0.492	0.492	0.492	0.492	0.414	0
2026-04-21	0.486	0.494	0.482	0.492	0.414	8,943
2026-04-20	0.486	0.486	0.486	0.486	0.409	10,000
2026-04-17	0.486	0.486	0.486	0.486	0.409	0
2026-04-16	0.486	0.486	0.486	0.486	0.409	2,516
2026-04-15	0.484	0.484	0.484	0.484	0.408	0
2026-04-14	0.484	0.484	0.484	0.484	0.408	3,005
2026-04-09	0.484	0.484	0.484	0.484	0.408	1,980
2026-04-08	0.484	0.484	0.484	0.484	0.408	0
2026-04-07	0.484	0.484	0.484	0.484	0.408	15
2026-04-06	0.484	0.484	0.484	0.484	0.408	0
2026-04-03	0.482	0.484	0.482	0.484	0.408	3,789
2026-04-02	0.488	0.488	0.470	0.470	0.396	19,989
2026-04-01	0.488	0.488	0.482	0.488	0.411	6,930
2026-03-31	0.498	0.498	0.498	0.498	0.419	5
2026-03-30	0.498	0.498	0.496	0.496	0.418	3,018
2026-03-27	0.486	0.486	0.486	0.486	0.409	150
2026-03-26	0.486	0.498	0.486	0.498	0.419	823
2026-03-25	0.498	0.498	0.498	0.498	0.419	0
2026-03-24	0.498	0.498	0.498	0.498	0.419	4,000
2026-03-23	0.490	0.500	0.482	0.484	0.408	4,020
2026-03-20	0.488	0.570	0.488	0.500	0.421	282,901
2026-03-19	0.450	0.450	0.450	0.450	0.379	10,000
2026-03-18	0.450	0.456	0.440	0.440	0.371	20,515
2026-03-17	0.440	0.440	0.440	0.440	0.371	15,000
2026-03-16	0.438	0.450	0.438	0.450	0.379	73,108
2026-03-13	0.440	0.440	0.440	0.440	0.371	0
2026-03-12	0.440	0.440	0.440	0.440	0.371	0
2026-03-11	0.440	0.440	0.440	0.440	0.371	0
2026-03-10	0.440	0.440	0.440	0.440	0.371	0
2026-03-09	0.444	0.444	0.440	0.440	0.371	27
2026-03-06	0.436	0.436	0.436	0.436	0.367	0
2026-03-05	0.436	0.436	0.436	0.436	0.367	1,138
2026-03-04	0.440	0.440	0.440	0.440	0.371	0
2026-03-03	0.440	0.440	0.440	0.440	0.371	295
2026-03-02	0.448	0.448	0.448	0.448	0.377	0
2026-02-27	0.448	0.448	0.448	0.448	0.377	0
2026-02-26	0.448	0.448	0.448	0.448	0.377	0
2026-02-25	0.448	0.448	0.448	0.448	0.377	0
2026-02-24	0.448	0.448	0.448	0.448	0.377	5,000
2026-02-23	0.448	0.448	0.448	0.448	0.377	0
2026-02-20	0.446	0.448	0.446	0.448	0.377	4,382
2026-02-19	0.448	0.448	0.410	0.424	0.357	1,272
2026-02-18	0.448	0.448	0.410	0.448	0.377	37
2026-02-17	0.448	0.448	0.448	0.448	0.377	41
2026-02-16	0.448	0.448	0.448	0.448	0.377	2
2026-02-13	0.446	0.446	0.440	0.440	0.371	13,910
2026-02-12	0.404	0.446	0.404	0.446	0.376	4
2026-02-11	0.402	0.402	0.402	0.402	0.339	900
2026-02-10	0.448	0.448	0.402	0.402	0.339	1,108

← NewerPage 3 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.