Uzinexport SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.645	0.645	0.645	0.645	0.645	1
2026-10-20	0.810	0.810	0.645	0.645	0.645	210
2026-10-15	0.615	0.810	0.615	0.810	0.810	205
2026-10-14	0.740	0.740	0.740	0.740	0.740	25
2026-10-13	0.740	0.740	0.740	0.740	0.740	876
2026-10-12	0.810	0.820	0.810	0.820	0.820	50
2026-10-09	0.740	0.740	0.740	0.740	0.740	0
2026-10-08	0.740	0.740	0.740	0.740	0.740	100
2026-10-07	0.740	0.740	0.740	0.740	0.740	644
2026-10-06	0.820	0.820	0.820	0.820	0.820	0
2026-10-05	0.820	0.820	0.820	0.820	0.820	10
2026-10-02	0.820	0.820	0.820	0.820	0.820	0
2026-10-01	0.820	0.820	0.820	0.820	0.820	5
2026-09-30	0.820	0.820	0.820	0.820	0.820	0
2026-09-29	0.820	0.820	0.820	0.820	0.820	0
2026-09-28	0.820	0.820	0.820	0.820	0.820	0
2026-09-25	0.820	0.820	0.820	0.820	0.820	0
2026-09-24	0.820	0.820	0.820	0.820	0.820	0
2026-09-23	0.820	0.820	0.820	0.820	0.820	0
2026-09-22	0.820	0.820	0.820	0.820	0.820	0
2026-09-21	0.820	0.820	0.820	0.820	0.820	62
2026-09-18	0.820	0.820	0.820	0.820	0.820	0
2026-09-17	0.820	0.820	0.820	0.820	0.820	12
2026-09-16	0.810	0.810	0.810	0.810	0.810	0
2026-09-15	0.810	0.810	0.810	0.810	0.810	0
2026-09-14	0.810	0.810	0.810	0.810	0.810	12
2026-09-11	0.750	0.750	0.750	0.750	0.750	1,394
2026-09-10	0.750	0.750	0.750	0.750	0.750	0
2026-09-09	0.750	0.750	0.750	0.750	0.750	0
2026-09-08	0.750	0.750	0.750	0.750	0.750	0
2026-09-07	0.750	0.750	0.750	0.750	0.750	0
2026-09-04	0.750	0.750	0.750	0.750	0.750	3
2026-09-03	0.750	0.750	0.750	0.750	0.750	0
2026-09-02	0.820	0.820	0.750	0.750	0.750	137
2026-09-01	0.820	0.820	0.820	0.820	0.820	0
2026-08-31	0.820	0.820	0.820	0.820	0.820	0
2026-08-28	0.820	0.820	0.820	0.820	0.820	5
2026-08-27	0.770	0.770	0.770	0.770	0.770	0
2026-08-26	0.770	0.770	0.770	0.770	0.770	0
2026-08-25	0.770	0.770	0.770	0.770	0.770	0
2026-08-24	0.770	0.770	0.770	0.770	0.770	2,000
2026-08-21	0.745	0.745	0.745	0.745	0.745	1,154
2026-08-20	0.820	0.820	0.820	0.820	0.820	0
2026-08-19	0.820	0.820	0.820	0.820	0.820	5
2026-08-18	0.740	0.740	0.740	0.740	0.740	0
2026-08-17	0.740	0.740	0.740	0.740	0.740	0
2026-08-14	0.740	0.740	0.740	0.740	0.740	0
2026-08-13	0.740	0.740	0.740	0.740	0.740	0
2026-08-12	0.740	0.740	0.740	0.740	0.740	0
2026-08-11	0.715	0.740	0.715	0.740	0.740	3
2026-08-10	0.750	0.750	0.750	0.750	0.750	0
2026-08-07	0.750	0.750	0.750	0.750	0.750	0
2026-08-06	0.750	0.750	0.750	0.750	0.750	0
2026-08-05	0.750	0.750	0.750	0.750	0.750	0
2026-08-04	0.750	0.750	0.750	0.750	0.750	1,320
2026-08-03	0.885	0.885	0.885	0.885	0.885	0
2026-07-31	0.885	0.885	0.885	0.885	0.885	0
2026-07-30	0.885	0.885	0.885	0.885	0.885	0
2026-07-29	0.885	0.885	0.885	0.885	0.885	0
2026-07-28	0.885	0.885	0.885	0.885	0.885	5

Page 1 of 7 · 370 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.