New Zealand markets closed

One United Properties SA (ONE.RO)

BVB - BVB Delayed price. Currency in RON
Add to watchlist
0.8750-0.0040 (-0.46%)
At close: 05:58PM EEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.87200.87900.86800.87500.87501,377,973
27 Jun 20240.88000.88400.86900.87900.87901,862,090
27 Jun 20240.01 Dividend
26 Jun 20240.89000.89000.88000.88900.8790337,852
25 Jun 20240.88800.89000.87800.89000.88001,748,591
21 Jun 20240.87800.88900.87600.88900.87903,228,811
20 Jun 20240.88200.88200.87200.88200.8721105,331
19 Jun 20240.89300.89400.86900.88000.87011,224,795
18 Jun 20240.88500.89300.88500.89200.8820475,787
17 Jun 20240.87600.88500.87300.88500.8750164,386
14 Jun 20240.88000.88000.86800.87600.8661835,489
13 Jun 20240.88600.88600.87700.88100.8711324,047
12 Jun 20240.88800.88800.87800.88000.8701417,701
11 Jun 20240.89800.89800.87900.88900.8790926,892
10 Jun 20240.88600.89900.88200.89700.8869845,441
07 Jun 20240.89400.89400.88400.88400.87411,827,449
06 Jun 20240.89000.89400.88200.89400.88391,126,068
05 Jun 20240.89000.89300.88000.89000.8800645,561
04 Jun 20240.89400.89400.88700.89000.88001,477,072
03 Jun 20240.88700.89300.87500.89300.88302,110,997
31 May 20240.89200.89500.87800.89300.88302,403,919
30 May 20240.88300.89000.87400.89000.88001,662,663
29 May 20240.87000.88400.86900.88300.87312,069,228
28 May 20240.85600.88300.85600.87000.86021,508,786
27 May 20240.86000.86500.84800.85700.84742,136,878
24 May 20240.88200.88200.85300.86800.85822,357,163
23 May 20240.88800.89200.87700.88200.8721978,860
22 May 20240.89700.89700.88300.88900.87901,223,501
21 May 20240.89000.89800.88700.88800.8780809,631
20 May 20240.88200.89000.88000.89000.88001,589,361
17 May 20240.88000.88300.87800.88200.8721556,440
16 May 20240.87300.88400.87000.87900.8691836,707
15 May 20240.87200.88200.86700.87000.8602730,087
14 May 20240.87600.87800.86700.87100.8612490,194
13 May 20240.88000.88400.86900.87800.8681901,790
10 May 20240.88500.88500.87800.88300.8731368,745
09 May 20240.88700.88700.87800.87800.8681703,083
08 May 20240.88700.89000.87800.87800.86811,413,726
07 May 20240.88800.88800.88300.88700.8770726,236
02 May 20240.87200.88800.87200.88200.8721770,108
30 Apr 20240.87500.87500.86700.87200.8622319,769
29 Apr 20240.87500.87700.86800.87000.8602656,100
26 Apr 20240.87000.87900.86900.87500.8652971,741
25 Apr 20240.86600.88700.86600.86800.85822,933,675
24 Apr 20240.89500.89500.86600.86600.85636,873,958
23 Apr 20240.92000.92100.88800.89500.88493,084,503
22 Apr 20240.92400.92400.91700.92000.9097933,052
19 Apr 20240.93300.93400.91500.91500.90471,138,901
18 Apr 20240.92900.93400.92500.93000.9195543,245
17 Apr 20240.92800.92900.92000.92500.9146978,473
16 Apr 20240.92900.93200.91300.92900.91865,680,603
15 Apr 20240.94000.94000.92100.92900.91865,123,951
12 Apr 20241.00001.00000.93000.93600.925522,920,261
11 Apr 20241.04001.04201.02201.02201.0105696,208
10 Apr 20241.04601.04601.03401.04001.02831,789,662
09 Apr 20241.02801.06001.02801.04601.03423,291,394
08 Apr 20241.00201.03001.00001.02201.01055,933,482
05 Apr 20241.00401.01000.99801.00600.9947759,902
04 Apr 20240.98001.01400.98001.00400.99272,864,478
03 Apr 20240.97500.98300.97200.98000.96901,519,835
02 Apr 20240.96100.97900.96000.97500.9640887,195
01 Apr 20240.95900.96100.95200.96000.9492968,105
29 Mar 20240.96000.96100.95000.95900.9482836,451
28 Mar 20240.96400.96500.96000.96100.9502124,204
27 Mar 20240.96400.96800.96000.96400.9532185,262
26 Mar 20240.96900.96900.96000.96500.95411,061,292
25 Mar 20240.96600.97000.96500.96900.9581627,836
22 Mar 20240.97900.97900.96300.96600.95511,315,867
21 Mar 20240.97800.97800.97000.97600.9650682,754
20 Mar 20240.97600.97900.97200.97800.9670135,686
19 Mar 20240.98500.98500.96900.97600.96501,213,184
18 Mar 20240.97400.98800.97400.98500.9739221,759
15 Mar 20240.99000.99500.96500.96500.95413,166,136
14 Mar 20240.99400.99700.98900.99400.9828909,666
13 Mar 20240.99600.99700.99400.99600.9848264,743
12 Mar 20240.99500.99800.99000.99600.9848669,294
11 Mar 20240.99500.99900.98900.98900.9779655,635
08 Mar 20240.99400.99500.98700.99500.9838125,812
07 Mar 20240.99500.99600.99000.99400.9828116,993
06 Mar 20240.99400.99700.98700.99500.9838235,194
05 Mar 20241.00001.00000.98700.99400.9828625,828
04 Mar 20240.99201.00000.99001.00000.9888633,563
01 Mar 20240.99600.99600.98300.99600.9848676,738
29 Feb 20240.99400.99800.98600.99400.98281,254,741
28 Feb 20241.00801.00800.99000.99400.9828764,885
27 Feb 20241.00601.01001.00001.00800.9967649,348
26 Feb 20241.00001.01000.99501.00600.9947735,859
23 Feb 20241.00801.01001.00001.00800.99671,132,547
22 Feb 20241.01001.01000.99801.00800.9967802,367
21 Feb 20241.00001.01000.99801.01000.9986725,157
20 Feb 20241.00801.00800.99801.00000.9888220,060
19 Feb 20241.01201.01601.00001.01201.0006692,197
16 Feb 20241.01801.01801.00201.01201.0006828,695
15 Feb 20241.01001.01801.00201.01801.00652,811,441
14 Feb 20241.01201.01801.01001.01801.006578,012
13 Feb 20241.01801.02001.01201.01201.0006265,042
12 Feb 20241.01001.01801.01001.01801.0065122,716
09 Feb 20241.01001.01601.00201.00800.9967117,996
08 Feb 20241.02001.02001.00201.01000.99861,342,278
07 Feb 20241.00401.03001.00001.01000.99861,256,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...