Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	2.440	2.586	2.264	2.357	2.164	1,228,621
2024-03-14	2.395	2.478	2.390	2.425	2.226	294,586
2024-03-13	2.378	2.400	2.340	2.376	2.181	207,801
2024-03-12	2.347	2.396	2.300	2.385	2.190	111,379
2024-03-11	2.360	2.394	2.334	2.353	2.160	160,892
2024-03-08	2.284	2.378	2.280	2.334	2.143	313,719
2024-03-07	2.232	2.286	2.232	2.244	2.060	344,238
2024-03-06	2.189	2.230	2.158	2.221	2.039	380,520
2024-03-05	1.985	2.236	1.985	2.185	2.006	1,051,477
2024-03-04	1.997	2.016	1.972	1.987	1.824	184,311
2024-03-01	1.981	2.040	1.981	1.986	1.823	210,506
2024-02-29	1.905	1.970	1.886	1.969	1.807	224,103
2024-02-28	1.855	1.948	1.855	1.899	1.743	143,086
2024-02-27	1.862	1.868	1.831	1.842	1.691	112,605
2024-02-26	1.889	1.895	1.845	1.877	1.723	77,977
2024-02-23	1.883	1.883	1.870	1.880	1.726	102,670
2024-02-22	1.907	1.907	1.892	1.907	1.751	26,900
2024-02-21	1.906	1.906	1.892	1.900	1.744	49,810
2024-02-20	1.909	1.915	1.892	1.903	1.747	46,050
2024-02-19	1.913	1.919	1.886	1.904	1.748	67,071
2024-02-16	1.900	1.941	1.899	1.899	1.743	41,040
2024-02-15	1.909	1.920	1.888	1.904	1.748	41,804
2024-02-14	1.900	1.905	1.878	1.892	1.737	47,115
2024-02-13	1.869	1.933	1.852	1.913	1.756	99,859
2024-02-12	1.862	1.907	1.862	1.867	1.714	74,352
2024-02-09	1.893	1.899	1.856	1.891	1.736	75,829
2024-02-08	1.917	1.923	1.883	1.905	1.749	45,837
2024-02-07	1.896	1.909	1.895	1.899	1.743	43,586
2024-02-06	1.897	1.907	1.878	1.898	1.742	61,257
2024-02-05	1.915	1.924	1.882	1.904	1.748	66,365
2024-02-02	1.942	1.945	1.896	1.898	1.742	92,608
2024-02-01	1.943	1.956	1.919	1.934	1.776	32,830
2024-01-31	1.960	1.966	1.952	1.962	1.801	86,894
2024-01-30	1.959	1.974	1.939	1.955	1.794	45,115
2024-01-29	1.993	1.994	1.940	1.948	1.788	177,428
2024-01-26	2.010	2.014	1.973	1.995	1.831	168,338
2024-01-25	1.999	2.022	1.989	2.000	1.836	67,734
2024-01-24	2.001	2.028	1.980	2.009	1.844	121,550
2024-01-23	2.014	2.028	1.980	2.010	1.845	280,998
2024-01-22	1.927	2.030	1.927	2.012	1.847	650,363
2024-01-19	1.911	1.941	1.910	1.929	1.771	306,995
2024-01-18	1.976	1.980	1.894	1.932	1.773	324,189
2024-01-17	1.877	1.961	1.850	1.934	1.776	1,034,728
2024-01-16	1.880	1.899	1.815	1.879	1.725	270,285
2024-01-15	1.823	1.888	1.823	1.883	1.729	179,404
2024-01-12	1.817	1.848	1.810	1.838	1.687	68,881
2024-01-11	1.840	1.871	1.806	1.819	1.670	193,380
2024-01-10	1.848	1.856	1.831	1.846	1.695	50,828
2024-01-09	1.852	1.865	1.846	1.860	1.708	61,911
2024-01-08	1.827	1.861	1.819	1.836	1.685	119,339
2024-01-05	1.818	1.842	1.808	1.813	1.664	85,133
2024-01-04	1.818	1.829	1.802	1.822	1.673	70,575
2024-01-03	1.832	1.842	1.790	1.804	1.656	177,552
2024-01-02	1.827	1.863	1.827	1.837	1.686	83,354
2023-12-29	1.842	1.854	1.822	1.840	1.689	69,312
2023-12-28	1.841	1.850	1.830	1.845	1.694	105,285
2023-12-27	1.840	1.864	1.835	1.843	1.692	79,859
2023-12-22	1.842	1.846	1.830	1.844	1.693	45,786
2023-12-21	1.853	1.858	1.832	1.841	1.690	64,388
2023-12-20	1.862	1.869	1.844	1.861	1.709	128,399

← NewerPage 12 of 22 · 1,270 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.