LSE, 0RJ4 End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0RJ4: Uniper Se

04 Sep 2025

LAST: 35.78	CHANGE: 0.30	OPEN: 36.25	HIGH: 36.27	ASK: 47.43	VOLUME: 109
LAST: 35.78	CHG(%): 0.85	PREV: 35.48	LOW: 35.55	BID: 45.12

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	36.25	36.27	35.55	35.78	109
03 Sep 25	35.20	36.30	35.20	35.48	100
02 Sep 25	36.95	36.95	35.30	35.73	141
01 Sep 25	37.50	37.50	36.50	36.55	174
29 Aug 25	37.35	37.40	37.00	37.00	141
28 Aug 25	37.95	37.95	37.35	37.73	100
27 Aug 25	37.75	37.75	37.10	37.38	100
26 Aug 25	38.10	38.10	37.53	37.53	100
25 Aug 25	37.58	38.20	37.40	37.78	7
22 Aug 25	37.80	38.20	37.40	38.20	100

COMPANY PROFILE

Name:	Uniper Se
About:	Uniper SE operates as an energy company in Germany, the United Kingdom, Sweden, the rest of Europe, and internationally. The company operates through three segments: Green Generation, Flexible Generation, and Greener Commodities. The Green Generation segment operates emission-free hydroelectric electricity generation facilities, including hydroelectric, nuclear, wind, and solar power plants. The Flexible Generation segment operates power and heat generation plants, such as gas-fired, combined gas and steam, coal, and oil-fired power plants, as well as provides energy services. The Greener Commodities segment sells natural gas to distributors, large industrial customers, power plant operators, and international energy markets. This segment also engages in gas storage operations; infrastructure investments; import, trade, and process or store green molecules comprising hydrogen, biomethane, and ammonia; procurement of coals; trading carbon dioxide certificates; and trading green certificates for the supply of green energy. The company was founded in 1894 and is headquartered in Düsseldorf, Germany. Uniper SE is a subsidiary of UBG Uniper Beteiligungsholding GmbH.
Address:	Holzstrasse 6, Düsseldorf, Germany, 40221
Website:	https://www.uniper.energy

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	36.11
MA10:	36.91
MA20:	37.20
MA50:	37.18
MA100:	38.51
MA200:	40.68
STO9:	11.01
STO14:	10.11
RSI14:	31.66
WPR14:	-88.99
MTM14:	-2.00
ROC14:	-0.05
ATR:	0.83
Week High:	37.95
Week Low:	35.20
Month High:	39.53
Month Low:	35.00
Year High:	55.80
Year Low:	34.65
Volatility:	16.03

RECENT SPLITS

Date	Ratio
18 Dec 2023	1-20

RECENT DIVIDENDS

Date	Amount
19 May 2022	$1.40
20 May 2021	$27.40
21 May 2020	$23.00
23 May 2019	$18.00
07 Jun 2018	$14.80