Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.045	2.064	2.040	2.040	1.931	106,162
2024-06-11	2.071	2.072	2.030	2.060	1.950	133,775
2024-06-10	2.066	2.066	1.995	2.058	1.948	167,129
2024-06-07	2.098	2.098	2.066	2.092	1.980	109,504
2024-06-06	2.094	2.098	2.082	2.092	1.980	206,096
2024-06-05	2.104	2.112	2.078	2.096	1.984	256,798
2024-06-04	2.101	2.102	2.066	2.083	1.971	202,959
2024-06-03	2.115	2.120	2.090	2.113	2.000	163,021
2024-05-31	2.114	2.114	2.100	2.102	1.989	134,837
2024-05-30	2.111	2.154	2.086	2.136	2.022	429,677
2024-05-29	2.130	2.134	2.080	2.126	2.012	839,297
2024-05-28	2.183	2.186	2.124	2.145	2.030	481,030
2024-05-24	2.082	2.094	2.028	2.056	1.946	2,465,123
2024-05-23	2.077	2.116	2.042	2.071	1.960	3,276,952
2024-05-22	2.309	2.328	2.294	2.317	2.193	45,653
2024-05-21	2.364	2.372	2.304	2.349	2.224	112,556
2024-05-20	2.394	2.394	2.330	2.357	2.231	131,852
2024-05-17	2.372	2.392	2.332	2.360	2.167	112,636
2024-05-16	2.389	2.408	2.364	2.395	2.199	54,741
2024-05-15	2.395	2.430	2.366	2.404	2.207	94,001
2024-05-14	2.395	2.424	2.380	2.395	2.199	52,084
2024-05-13	2.376	2.400	2.356	2.381	2.186	86,825
2024-05-10	2.397	2.426	2.344	2.400	2.203	94,542
2024-05-09	2.408	2.424	2.364	2.366	2.172	131,671
2024-05-08	2.358	2.414	2.358	2.414	2.216	354,705
2024-05-07	2.342	2.372	2.342	2.362	2.169	110,623
2024-05-03	2.322	2.362	2.316	2.326	2.136	143,627
2024-05-02	2.360	2.380	2.306	2.311	2.122	140,401
2024-05-01	2.357	2.357	2.357	2.357	2.164	0
2024-04-30	2.395	2.434	2.356	2.357	2.164	509,411
2024-04-29	2.290	2.398	2.290	2.391	2.195	525,472
2024-04-26	2.185	2.300	2.152	2.290	2.102	419,758
2024-04-25	2.200	2.210	2.144	2.157	1.980	173,521
2024-04-24	2.214	2.242	2.172	2.195	2.015	77,425
2024-04-23	2.174	2.218	2.162	2.178	2.000	102,513
2024-04-22	2.250	2.262	2.170	2.178	2.000	172,187
2024-04-19	2.252	2.262	2.216	2.229	2.046	83,108
2024-04-18	2.248	2.272	2.234	2.250	2.066	52,110
2024-04-17	2.248	2.272	2.244	2.246	2.062	47,039
2024-04-16	2.266	2.266	2.226	2.261	2.076	132,754
2024-04-15	2.277	2.320	2.268	2.273	2.087	63,644
2024-04-12	2.252	2.306	2.248	2.280	2.093	92,219
2024-04-11	2.290	2.336	2.238	2.242	2.058	261,457
2024-04-10	2.286	2.316	2.262	2.288	2.101	248,314
2024-04-09	2.284	2.290	2.270	2.273	2.087	165,672
2024-04-08	2.228	2.294	2.228	2.280	2.093	150,644
2024-04-05	2.214	2.252	2.192	2.223	2.041	194,615
2024-04-04	2.204	2.228	2.196	2.204	2.024	113,995
2024-04-03	2.216	2.224	2.188	2.216	2.035	177,722
2024-04-02	2.242	2.264	2.202	2.206	2.025	233,542
2024-03-28	2.248	2.276	2.238	2.261	2.076	179,355
2024-03-27	2.263	2.276	2.228	2.256	2.071	408,164
2024-03-26	2.240	2.284	2.222	2.254	2.069	174,990
2024-03-25	2.294	2.300	2.202	2.231	2.048	1,158,280
2024-03-22	2.320	2.320	2.182	2.267	2.081	1,088,641
2024-03-21	2.484	2.530	2.386	2.416	2.218	651,625
2024-03-20	2.414	2.506	2.394	2.465	2.263	262,767
2024-03-19	2.400	2.438	2.392	2.418	2.220	298,226
2024-03-18	2.358	2.418	2.358	2.381	2.186	364,720
2024-03-15	2.440	2.586	2.264	2.357	2.164	1,228,621

← NewerPage 11 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.