Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.680	1.680	1.661	1.678	1.540	55,605
2023-09-25	1.713	1.713	1.665	1.669	1.532	97,870
2023-09-22	1.718	1.720	1.702	1.705	1.565	64,357
2023-09-21	1.768	1.768	1.698	1.707	1.567	231,479
2023-09-20	1.781	1.798	1.754	1.778	1.632	33,319
2023-09-19	1.780	1.790	1.762	1.779	1.633	29,415
2023-09-18	1.802	1.802	1.775	1.782	1.636	119,200
2023-09-15	1.842	1.845	1.798	1.835	1.684	117,857
2023-09-14	1.824	1.832	1.809	1.812	1.663	80,757
2023-09-13	1.825	1.828	1.809	1.824	1.675	43,152
2023-09-12	1.816	1.837	1.805	1.819	1.670	79,176
2023-09-11	1.800	1.826	1.797	1.813	1.664	80,188
2023-09-08	1.801	1.809	1.781	1.800	1.653	65,699
2023-09-07	1.805	1.805	1.774	1.787	1.641	105,233
2023-09-06	1.813	1.827	1.801	1.819	1.670	118,779
2023-09-05	1.819	1.830	1.782	1.808	1.660	167,372
2023-09-04	1.885	1.889	1.813	1.840	1.689	396,313
2023-09-01	1.887	1.897	1.861	1.879	1.725	325,903
2023-08-31	1.886	1.886	1.886	1.886	1.732	952,444
2023-08-30	1.711	1.726	1.711	1.711	1.570	76,075
2023-08-29	1.686	1.714	1.686	1.697	1.558	36,143
2023-08-25	1.667	1.667	1.649	1.654	1.518	38,887
2023-08-24	1.680	1.680	1.646	1.646	1.511	93,715
2023-08-23	1.689	1.692	1.663	1.692	1.553	56,680
2023-08-22	1.685	1.696	1.675	1.682	1.544	50,128
2023-08-21	1.680	1.697	1.678	1.685	1.547	20,499
2023-08-18	1.700	1.700	1.661	1.692	1.553	106,017
2023-08-17	1.721	1.721	1.702	1.717	1.576	104,594
2023-08-16	1.747	1.747	1.712	1.747	1.604	20,227
2023-08-15	1.737	1.737	1.737	1.737	1.594	0
2023-08-14	1.735	1.749	1.729	1.737	1.594	32,310
2023-08-11	1.741	1.748	1.733	1.742	1.599	44,580
2023-08-10	1.747	1.747	1.747	1.747	1.604	53,842
2023-08-09	1.724	1.745	1.724	1.743	1.600	93,076
2023-08-08	1.749	1.749	1.720	1.749	1.606	74,804
2023-08-07	1.780	1.780	1.762	1.773	1.627	67,844
2023-08-04	1.777	1.799	1.777	1.781	1.635	81,386
2023-08-03	1.792	1.792	1.741	1.759	1.615	207,282
2023-08-02	1.807	1.824	1.781	1.809	1.661	118,232
2023-08-01	1.788	1.840	1.783	1.819	1.670	158,459
2023-07-31	1.791	1.815	1.757	1.801	1.654	224,836
2023-07-28	1.782	1.809	1.741	1.791	1.644	364,182
2023-07-27	1.778	1.798	1.770	1.775	1.629	735,529
2023-07-26	1.755	1.768	1.735	1.761	1.617	65,701
2023-07-25	1.780	1.790	1.746	1.779	1.633	115,071
2023-07-24	1.793	1.793	1.764	1.783	1.637	72,704
2023-07-21	1.813	1.813	1.769	1.776	1.630	786,303
2023-07-20	1.817	1.828	1.795	1.819	1.670	62,206
2023-07-19	1.811	1.820	1.811	1.820	1.671	25,857
2023-07-18	1.823	1.824	1.804	1.824	1.675	65,272
2023-07-17	1.853	1.860	1.821	1.855	1.703	150,680
2023-07-14	1.835	1.859	1.835	1.843	1.692	56,172
2023-07-13	1.826	1.844	1.826	1.826	1.676	256,020
2023-07-12	1.797	1.828	1.797	1.800	1.653	283,454
2023-07-11	1.758	1.791	1.758	1.764	1.620	182,944
2023-07-10	1.755	1.757	1.743	1.753	1.609	46,769
2023-07-07	1.726	1.750	1.726	1.726	1.585	44,260
2023-07-06	1.751	1.758	1.706	1.735	1.592	84,331
2023-07-05	1.755	1.780	1.752	1.757	1.613	84,410
2023-07-04	1.765	1.775	1.752	1.768	1.623	130,737

← NewerPage 14 of 22 · 1,263 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.