Unisem SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.585	0.595	0.545	0.545	0.545	22,524
2026-10-21	0.570	0.580	0.570	0.580	0.580	4,163
2026-10-20	0.560	0.565	0.560	0.565	0.565	810
2026-10-19	0.570	0.570	0.560	0.560	0.560	1,430
2026-10-16	0.570	0.570	0.570	0.570	0.570	1,127
2026-10-15	0.530	0.570	0.520	0.570	0.570	35,660
2026-10-14	0.545	0.545	0.530	0.530	0.530	6,520
2026-10-13	0.560	0.560	0.560	0.560	0.560	381
2026-10-12	0.560	0.560	0.560	0.560	0.560	730
2026-10-09	0.530	0.560	0.530	0.540	0.540	2,127
2026-10-08	0.560	0.560	0.520	0.560	0.560	958
2026-10-07	0.500	0.555	0.500	0.555	0.555	5,957
2026-10-06	0.570	0.570	0.500	0.550	0.550	64,000
2026-10-05	0.545	0.575	0.545	0.570	0.570	28,366
2026-10-02	0.545	0.545	0.545	0.545	0.545	58
2026-10-01	0.545	0.545	0.545	0.545	0.545	1,765
2026-09-30	0.490	0.545	0.490	0.545	0.545	6,838
2026-09-29	0.535	0.555	0.500	0.545	0.545	2,512
2026-09-28	0.550	0.550	0.480	0.480	0.480	15,106
2026-09-25	0.565	0.565	0.545	0.550	0.550	6,263
2026-09-24	0.525	0.570	0.500	0.565	0.565	28,934
2026-09-23	0.580	0.590	0.535	0.540	0.540	24,803
2026-09-22	0.550	0.585	0.540	0.540	0.540	37,790

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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