Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.425	2.432	2.406	2.425	2.295	46,686
2024-09-04	2.427	2.446	2.360	2.408	2.279	90,334
2024-09-03	2.465	2.482	2.410	2.456	2.325	152,920
2024-09-02	2.490	2.550	2.440	2.446	2.315	262,175
2024-08-30	2.494	2.532	2.456	2.492	2.359	292,155
2024-08-29	2.507	2.526	2.486	2.501	2.367	250,569
2024-08-28	2.473	2.506	2.466	2.477	2.345	122,546
2024-08-27	2.442	2.474	2.442	2.442	2.312	123,857
2024-08-23	2.421	2.464	2.412	2.433	2.303	115,549
2024-08-22	2.372	2.440	2.370	2.431	2.301	529,976
2024-08-21	2.357	2.368	2.336	2.341	2.216	132,939
2024-08-20	2.368	2.394	2.326	2.332	2.207	87,199
2024-08-19	2.372	2.400	2.328	2.389	2.261	123,344
2024-08-16	2.358	2.388	2.358	2.364	2.238	168,374
2024-08-15	2.315	2.315	2.315	2.315	2.191	0
2024-08-14	2.305	2.330	2.294	2.317	2.193	52,346
2024-08-13	2.305	2.316	2.292	2.311	2.188	100,019
2024-08-12	2.286	2.320	2.286	2.292	2.170	82,587
2024-08-09	2.276	2.322	2.276	2.286	2.164	73,195
2024-08-08	2.265	2.294	2.252	2.254	2.134	116,699
2024-08-07	2.240	2.290	2.234	2.248	2.128	781,924
2024-08-06	2.273	2.288	2.210	2.227	2.108	116,457
2024-08-05	2.272	2.272	2.160	2.271	2.150	113,624
2024-08-02	2.290	2.360	2.274	2.294	2.171	219,815
2024-08-01	2.420	2.420	2.314	2.351	2.225	248,207
2024-07-31	2.458	2.482	2.423	2.423	2.294	129,070
2024-07-30	2.456	2.500	2.426	2.496	2.363	198,479
2024-07-29	2.421	2.472	2.414	2.440	2.310	280,750
2024-07-26	2.422	2.514	2.422	2.446	2.315	672,007
2024-07-25	2.366	2.366	2.244	2.330	2.206	193,036
2024-07-24	2.425	2.426	2.380	2.416	2.287	170,498
2024-07-23	2.402	2.430	2.372	2.383	2.256	257,255
2024-07-22	2.357	2.398	2.342	2.362	2.236	208,703
2024-07-19	2.355	2.374	2.288	2.351	2.225	369,685
2024-07-18	2.168	2.292	2.160	2.269	2.148	1,246,181
2024-07-17	2.178	2.188	2.152	2.174	2.058	132,191
2024-07-16	2.160	2.200	2.160	2.164	2.048	185,047
2024-07-15	2.185	2.204	2.152	2.178	2.062	182,941
2024-07-12	2.164	2.200	2.164	2.181	2.065	931,194
2024-07-11	2.134	2.188	2.134	2.185	2.068	1,813,984
2024-07-10	2.115	2.154	2.096	2.151	2.036	147,173
2024-07-09	2.120	2.136	2.096	2.102	1.989	17,157
2024-07-08	2.101	2.146	2.096	2.143	2.029	143,671
2024-07-05	2.141	2.148	2.080	2.096	1.984	163,444
2024-07-04	2.130	2.154	2.124	2.147	2.032	99,392
2024-07-03	2.092	2.166	2.092	2.136	2.022	295,354
2024-07-02	2.075	2.092	2.062	2.075	1.964	36,789
2024-07-01	2.071	2.094	2.056	2.071	1.960	124,250
2024-06-28	2.065	2.072	2.048	2.058	1.948	35,977
2024-06-27	2.058	2.072	2.040	2.045	1.935	43,095
2024-06-26	2.080	2.088	2.040	2.058	1.948	107,047
2024-06-25	2.064	2.084	2.024	2.058	1.948	59,351
2024-06-24	2.044	2.064	2.016	2.028	1.919	104,123
2024-06-21	2.071	2.080	2.030	2.067	1.957	83,936
2024-06-20	2.026	2.084	2.022	2.050	1.941	173,301
2024-06-19	2.009	2.050	2.006	2.035	1.926	212,589
2024-06-18	1.983	2.006	1.983	1.989	1.883	59,121
2024-06-17	1.951	1.973	1.946	1.955	1.850	120,384
2024-06-14	1.978	1.980	1.913	1.922	1.819	668,371
2024-06-13	2.032	2.032	1.940	1.947	1.843	478,489

← NewerPage 10 of 22 · 1,262 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.