Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.109	2.130	2.086	2.107	1.879	296,015
2023-03-31	2.087	2.118	2.076	2.096	1.869	292,886
2023-03-30	2.064	2.104	2.052	2.073	1.848	209,189
2023-03-29	2.046	2.072	2.024	2.047	1.825	212,522
2023-03-28	2.025	2.040	1.997	1.997	1.781	171,470
2023-03-27	2.024	2.036	1.979	2.028	1.808	191,235
2023-03-24	2.089	2.100	1.959	1.991	1.776	507,466
2023-03-23	2.012	2.116	2.006	2.075	1.850	515,758
2023-03-22	2.035	2.056	2.000	2.022	1.803	333,082
2023-03-21	1.972	2.038	1.950	2.010	1.793	621,654
2023-03-20	1.930	1.961	1.810	1.953	1.742	997,013
2023-03-17	1.817	1.947	1.810	1.915	1.707	1,612,371
2023-03-16	1.605	1.789	1.568	1.778	1.585	552,394
2023-03-15	1.664	1.686	1.578	1.664	1.484	228,886
2023-03-14	1.654	1.693	1.634	1.686	1.504	71,453
2023-03-13	1.701	1.701	1.616	1.652	1.473	175,613
2023-03-10	1.707	1.719	1.680	1.695	1.511	189,230
2023-03-09	1.765	1.766	1.724	1.727	1.540	103,035
2023-03-08	1.763	1.794	1.752	1.759	1.568	165,133
2023-03-07	1.739	1.786	1.736	1.775	1.583	205,563
2023-03-06	1.737	1.757	1.730	1.742	1.554	88,041
2023-03-03	1.724	1.763	1.719	1.752	1.562	141,341
2023-03-02	1.711	1.726	1.694	1.698	1.514	106,280
2023-03-01	1.720	1.760	1.714	1.748	1.559	120,873
2023-02-28	1.732	1.734	1.703	1.731	1.543	86,355
2023-02-27	1.723	1.747	1.723	1.727	1.540	54,161
2023-02-24	1.753	1.790	1.716	1.734	1.546	135,229
2023-02-23	1.700	1.758	1.697	1.733	1.545	149,620
2023-02-22	1.725	1.725	1.670	1.680	1.498	180,420
2023-02-21	1.742	1.750	1.712	1.736	1.548	89,640
2023-02-20	1.720	1.740	1.713	1.713	1.527	100,583
2023-02-17	1.722	1.725	1.700	1.712	1.526	126,831
2023-02-16	1.735	1.745	1.720	1.731	1.543	142,255
2023-02-15	1.748	1.757	1.726	1.727	1.540	98,914
2023-02-14	1.765	1.768	1.740	1.768	1.577	186,056
2023-02-13	1.733	1.774	1.725	1.769	1.578	289,753
2023-02-10	1.756	1.758	1.725	1.751	1.561	218,497
2023-02-09	1.730	1.772	1.730	1.771	1.579	216,569
2023-02-08	1.708	1.717	1.701	1.711	1.525	97,564
2023-02-07	1.711	1.718	1.698	1.708	1.523	37,022
2023-02-06	1.700	1.715	1.677	1.715	1.529	83,160
2023-02-03	1.697	1.719	1.684	1.705	1.521	100,642
2023-02-02	1.677	1.711	1.677	1.711	1.525	70,181
2023-02-01	1.635	1.680	1.635	1.663	1.483	66,928
2023-01-31	1.660	1.660	1.612	1.612	1.437	178,756
2023-01-30	1.714	1.724	1.665	1.675	1.493	53,273
2023-01-27	1.687	1.718	1.687	1.706	1.521	109,886
2023-01-26	1.687	1.694	1.669	1.688	1.505	36,920
2023-01-25	1.686	1.693	1.655	1.691	1.508	99,563
2023-01-24	1.682	1.746	1.665	1.708	1.523	181,237
2023-01-23	1.667	1.683	1.661	1.664	1.484	136,820
2023-01-20	1.711	1.717	1.654	1.683	1.501	307,930
2023-01-19	1.686	1.728	1.664	1.692	1.509	597,200
2023-01-18	1.582	1.719	1.582	1.702	1.518	888,597
2023-01-17	1.536	1.578	1.536	1.575	1.404	211,599
2023-01-16	1.486	1.541	1.462	1.518	1.353	168,591
2023-01-13	1.469	1.475	1.462	1.466	1.307	57,749
2023-01-12	1.474	1.481	1.463	1.471	1.311	138,338
2023-01-11	1.471	1.477	1.455	1.462	1.304	79,602
2023-01-10	1.446	1.470	1.425	1.465	1.307	183,820

← NewerPage 16 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.