Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.740	1.768	1.730	1.763	1.619	188,817
2023-06-30	1.709	1.754	1.709	1.739	1.596	99,823
2023-06-29	1.706	1.709	1.675	1.703	1.564	63,168
2023-06-28	1.699	1.717	1.697	1.699	1.559	31,770
2023-06-27	1.713	1.721	1.696	1.719	1.578	62,209
2023-06-26	1.732	1.732	1.696	1.729	1.587	58,345
2023-06-23	1.743	1.743	1.725	1.737	1.594	49,731
2023-06-22	1.756	1.762	1.738	1.757	1.613	51,691
2023-06-21	1.794	1.794	1.765	1.794	1.647	56,015
2023-06-20	1.811	1.811	1.790	1.811	1.662	35,384
2023-06-19	1.823	1.823	1.807	1.820	1.671	20,930
2023-06-16	1.851	1.852	1.836	1.844	1.693	28,022
2023-06-15	1.864	1.864	1.830	1.860	1.708	42,253
2023-06-14	1.861	1.884	1.846	1.855	1.703	27,037
2023-06-13	1.853	1.865	1.833	1.851	1.699	62,320
2023-06-12	1.839	1.855	1.827	1.833	1.682	22,095
2023-06-09	1.860	1.860	1.829	1.846	1.695	44,447
2023-06-08	1.866	1.874	1.851	1.869	1.716	77,833
2023-06-07	1.891	1.894	1.867	1.894	1.738	8,820
2023-06-06	1.877	1.908	1.869	1.875	1.721	32,814
2023-06-05	1.886	1.907	1.874	1.902	1.746	171,661
2023-06-02	1.840	1.881	1.840	1.881	1.727	5,495
2023-06-01	1.819	1.838	1.818	1.834	1.683	19,042
2023-05-31	1.841	1.845	1.803	1.827	1.677	50,731
2023-05-30	1.863	1.865	1.840	1.863	1.710	47,130
2023-05-26	1.893	1.893	1.842	1.856	1.704	49,191
2023-05-25	1.876	1.902	1.872	1.882	1.728	46,111
2023-05-24	1.904	1.904	1.855	1.881	1.727	168,039
2023-05-23	1.930	1.935	1.911	1.920	1.763	15,095
2023-05-22	1.959	1.959	1.910	1.955	1.794	74,158
2023-05-19	1.997	1.999	1.976	1.989	1.774	136,270
2023-05-18	1.988	2.006	1.980	1.999	1.782	137,846
2023-05-17	1.960	1.989	1.951	1.963	1.750	48,334
2023-05-16	1.970	1.985	1.952	1.974	1.760	68,029
2023-05-15	2.031	2.072	1.965	2.002	1.785	259,002
2023-05-12	1.963	2.020	1.948	2.020	1.801	105,639
2023-05-11	1.972	1.974	1.949	1.970	1.757	85,256
2023-05-10	1.969	1.969	1.944	1.965	1.752	68,424
2023-05-09	1.988	1.988	1.965	1.988	1.772	75,215
2023-05-05	1.915	1.984	1.910	1.953	1.742	106,860
2023-05-04	1.905	1.905	1.891	1.895	1.690	90,405
2023-05-03	1.936	1.937	1.912	1.927	1.718	48,821
2023-05-02	1.953	1.963	1.910	1.943	1.733	111,295
2023-04-28	1.963	1.990	1.934	1.941	1.731	341,387
2023-04-27	1.922	1.955	1.919	1.928	1.719	57,485
2023-04-26	1.926	1.938	1.905	1.929	1.720	140,022
2023-04-25	1.942	1.942	1.915	1.932	1.723	49,648
2023-04-24	1.941	1.957	1.941	1.941	1.731	80,562
2023-04-21	1.955	1.958	1.920	1.953	1.741	127,065
2023-04-20	1.984	1.987	1.930	1.942	1.731	130,516
2023-04-19	1.990	1.990	1.964	1.985	1.770	73,258
2023-04-18	1.988	2.012	1.988	1.997	1.780	104,014
2023-04-17	1.991	2.010	1.967	2.000	1.784	169,408
2023-04-14	2.031	2.034	1.981	1.991	1.775	205,169
2023-04-13	2.031	2.031	1.996	2.031	1.811	113,060
2023-04-12	2.052	2.052	2.020	2.040	1.819	149,489
2023-04-11	2.066	2.066	2.038	2.046	1.825	110,357
2023-04-06	2.069	2.069	2.069	2.069	1.845	230,857
2023-04-05	2.107	2.134	2.088	2.128	1.898	203,298
2023-04-04	2.113	2.138	2.092	2.107	1.879	239,394

← NewerPage 15 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.