Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.897	1.910	1.862	1.869	1.716	80,306
2023-12-15	1.891	1.920	1.885	1.919	1.761	79,190
2023-12-14	1.875	1.902	1.874	1.897	1.741	86,884
2023-12-13	1.895	1.895	1.866	1.892	1.737	87,353
2023-12-12	1.899	1.899	1.876	1.896	1.740	43,450
2023-12-11	1.890	1.918	1.890	1.907	1.751	70,328
2023-12-08	1.880	1.904	1.871	1.877	1.723	66,480
2023-12-07	1.860	1.890	1.859	1.868	1.715	88,961
2023-12-06	1.872	1.884	1.862	1.880	1.726	75,876
2023-12-05	1.866	1.876	1.848	1.859	1.706	47,523
2023-12-04	1.866	1.896	1.858	1.878	1.724	107,690
2023-12-01	1.847	1.880	1.838	1.846	1.695	107,092
2023-11-30	1.865	1.876	1.836	1.865	1.712	93,606
2023-11-29	1.854	1.877	1.854	1.855	1.703	103,231
2023-11-28	1.877	1.884	1.835	1.838	1.687	141,887
2023-11-27	1.875	1.886	1.867	1.879	1.725	61,520
2023-11-24	1.879	1.886	1.870	1.874	1.720	87,902
2023-11-23	1.855	1.888	1.854	1.860	1.708	132,077
2023-11-22	1.850	1.868	1.850	1.851	1.699	120,131
2023-11-21	1.845	1.869	1.837	1.859	1.706	165,570
2023-11-20	1.844	1.856	1.833	1.843	1.692	91,516
2023-11-17	1.833	1.856	1.833	1.841	1.690	89,179
2023-11-16	1.832	1.853	1.798	1.833	1.682	137,488
2023-11-15	1.814	1.849	1.814	1.823	1.674	413,184
2023-11-14	1.771	1.815	1.771	1.783	1.637	181,601
2023-11-13	1.736	1.774	1.735	1.742	1.599	157,163
2023-11-10	1.735	1.770	1.716	1.722	1.581	235,972
2023-11-09	1.707	1.748	1.707	1.736	1.593	119,892
2023-11-08	1.718	1.722	1.696	1.701	1.562	112,135
2023-11-07	1.712	1.737	1.705	1.706	1.566	105,462
2023-11-06	1.800	1.800	1.716	1.727	1.586	247,225
2023-11-03	1.780	1.818	1.780	1.787	1.641	234,331
2023-11-02	1.717	1.801	1.714	1.788	1.642	291,401
2023-11-01	1.699	1.737	1.686	1.728	1.587	182,599
2023-10-31	1.663	1.701	1.661	1.696	1.557	30,153
2023-10-30	1.646	1.664	1.646	1.661	1.525	25,432
2023-10-27	1.620	1.640	1.620	1.620	1.487	52,894
2023-10-26	1.609	1.625	1.594	1.597	1.466	55,809
2023-10-25	1.624	1.624	1.602	1.618	1.485	69,002
2023-10-24	1.645	1.653	1.626	1.651	1.515	18,330
2023-10-23	1.626	1.626	1.602	1.626	1.493	42,276
2023-10-20	1.638	1.639	1.623	1.635	1.501	41,718
2023-10-19	1.655	1.689	1.653	1.689	1.551	17,122
2023-10-18	1.689	1.692	1.660	1.689	1.551	27,534
2023-10-17	1.665	1.694	1.665	1.671	1.534	151,899
2023-10-16	1.633	1.658	1.611	1.658	1.522	34,609
2023-10-13	1.672	1.672	1.621	1.634	1.500	72,569
2023-10-12	1.708	1.711	1.674	1.703	1.564	86,288
2023-10-11	1.694	1.708	1.694	1.694	1.555	27,795
2023-10-10	1.664	1.700	1.664	1.700	1.561	105,006
2023-10-09	1.638	1.638	1.612	1.622	1.489	76,912
2023-10-06	1.630	1.649	1.630	1.641	1.507	39,500
2023-10-05	1.640	1.640	1.625	1.636	1.502	15,314
2023-10-04	1.632	1.632	1.592	1.604	1.473	63,567
2023-10-03	1.664	1.664	1.623	1.647	1.512	73,575
2023-10-02	1.685	1.695	1.655	1.684	1.546	92,961
2023-09-29	1.684	1.708	1.684	1.691	1.552	24,960
2023-09-28	1.675	1.681	1.661	1.679	1.541	103,403
2023-09-27	1.676	1.676	1.658	1.671	1.534	48,710
2023-09-26	1.680	1.680	1.661	1.678	1.540	55,605

← NewerPage 13 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.