Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.900	2.012	1.900	1.900	1.900	0
2026-10-22	1.926	2.012	1.894	1.894	1.894	0
2026-10-21	1.924	2.012	1.924	1.924	1.924	0
2026-10-20	1.887	2.012	1.887	1.887	1.887	0
2026-10-19	1.905	2.012	1.900	1.900	1.900	0
2026-10-16	1.891	2.012	1.891	1.891	1.891	0
2026-10-15	1.861	1.861	1.805	1.853	1.853	206,618
2026-10-14	1.905	1.932	1.873	1.873	1.873	47,996
2026-10-13	1.907	1.923	1.901	1.906	1.906	36,053
2026-10-12	1.875	1.923	1.866	1.908	1.908	71,048
2026-10-09	1.905	1.925	1.864	1.868	1.868	302,786
2026-10-08	1.929	1.929	1.847	1.860	1.860	121,074
2026-10-07	1.963	1.989	1.892	1.920	1.920	131,510
2026-10-06	1.944	1.991	1.913	1.951	1.951	78,778
2026-10-05	1.913	1.955	1.906	1.937	1.937	48,333
2026-10-02	1.923	1.985	1.894	1.957	1.957	86,490
2026-10-01	1.906	1.955	1.870	1.938	1.938	115,849
2026-09-30	1.965	2.002	1.913	1.932	1.932	47,623
2026-09-29	1.960	1.990	1.896	1.949	1.949	48,863
2026-09-28	1.907	1.963	1.903	1.943	1.943	157,756
2026-09-25	1.946	1.946	1.897	1.906	1.906	149,600
2026-09-24	1.972	2.000	1.940	1.949	1.949	92,292
2026-09-23	2.005	2.044	1.962	1.993	1.993	77,728
2026-09-22	1.978	2.028	1.933	1.994	1.994	136,185
2026-09-21	1.936	1.993	1.936	1.990	1.990	141,153
2026-09-18	1.985	2.016	1.910	1.936	1.936	103,120
2026-09-17	2.005	2.038	1.956	1.976	1.976	156,605
2026-09-16	1.906	2.003	1.903	2.003	2.003	222,928
2026-09-15	1.949	1.980	1.861	1.885	1.885	390,727
2026-09-14	2.001	2.016	1.900	1.935	1.935	805,085
2026-09-11	2.087	2.134	2.014	2.024	2.024	180,030
2026-09-10	2.021	2.100	1.974	2.077	2.077	709,494
2026-09-09	2.132	2.132	1.984	2.052	2.052	1,739,227
2026-09-08	2.176	2.216	2.134	2.192	2.192	94,610
2026-09-07	2.181	2.214	2.164	2.172	2.172	123,299
2026-09-04	2.185	2.216	2.166	2.170	2.170	61,806
2026-09-03	2.143	2.186	2.090	2.172	2.172	53,331
2026-09-02	2.164	2.178	2.128	2.157	2.157	128,926
2026-09-01	2.216	2.266	2.164	2.168	2.168	173,871
2026-08-28	2.235	2.252	2.226	2.235	2.235	32,840
2026-08-27	2.237	2.250	2.222	2.231	2.231	62,147
2026-08-26	2.214	2.252	2.214	2.238	2.238	41,984
2026-08-25	2.233	2.242	2.194	2.206	2.206	49,438
2026-08-24	2.223	2.244	2.206	2.234	2.234	34,941
2026-08-21	2.229	2.240	2.206	2.221	2.221	70,173
2026-08-20	2.223	2.236	2.214	2.223	2.223	40,966
2026-08-19	2.222	2.222	2.200	2.206	2.206	27,294
2026-08-18	2.242	2.242	2.196	2.196	2.196	123,673
2026-08-17	2.284	2.316	2.230	2.250	2.250	73,985
2026-08-14	2.294	2.300	2.270	2.292	2.292	32,341
2026-08-13	2.324	2.344	2.284	2.307	2.307	475,289
2026-08-12	2.305	2.346	2.300	2.328	2.328	69,654
2026-08-11	2.277	2.326	2.264	2.314	2.314	66,495
2026-08-10	2.322	2.326	2.274	2.274	2.274	64,615
2026-08-07	2.313	2.348	2.302	2.326	2.326	66,893
2026-08-06	2.322	2.346	2.290	2.317	2.317	135,773
2026-08-05	2.313	2.376	2.284	2.313	2.313	146,527
2026-08-04	2.276	2.330	2.276	2.312	2.312	162,210
2026-08-03	2.282	2.308	2.232	2.280	2.280	158,474
2026-07-31	2.221	2.290	2.200	2.277	2.277	1,046,966

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.0810 EUR
2025-05-19	0.0810 EUR
2024-05-20	0.0710 EUR
2023-05-22	0.0570 EUR
2022-05-23	0.0550 EUR
2021-05-10	0.0550 EUR
2020-05-18	0.0300 EUR

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