Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.451	1.453	1.440	1.448	1.291	107,054
2023-01-06	1.435	1.447	1.431	1.436	1.280	23,666
2023-01-05	1.430	1.437	1.430	1.434	1.278	77,246
2023-01-04	1.415	1.446	1.415	1.444	1.288	111,880
2023-01-03	1.419	1.430	1.407	1.419	1.265	76,620
2022-12-30	1.406	1.406	1.376	1.397	1.245	38,201
2022-12-29	1.400	1.404	1.385	1.385	1.235	285,504
2022-12-28	1.405	1.409	1.388	1.405	1.253	83,942
2022-12-23	1.394	1.408	1.391	1.391	1.240	52,078
2022-12-22	1.419	1.440	1.385	1.388	1.238	95,805
2022-12-21	1.400	1.420	1.385	1.416	1.262	60,336
2022-12-20	1.399	1.399	1.380	1.386	1.236	26,991
2022-12-19	1.422	1.422	1.406	1.422	1.268	11,972
2022-12-16	1.432	1.432	1.405	1.412	1.259	28,626
2022-12-15	1.460	1.466	1.441	1.441	1.285	36,256
2022-12-14	1.467	1.467	1.450	1.467	1.308	14,956
2022-12-13	1.476	1.476	1.476	1.476	1.316	0
2022-12-12	1.463	1.463	1.451	1.463	1.305	18,000
2022-12-09	1.464	1.476	1.452	1.459	1.301	6,154
2022-12-08	1.474	1.474	1.474	1.474	1.314	0
2022-12-07	1.478	1.489	1.459	1.459	1.301	13,700
2022-12-06	1.501	1.502	1.487	1.501	1.339	3,900
2022-12-05	1.507	1.507	1.507	1.507	1.344	0
2022-12-02	1.506	1.506	1.504	1.506	1.343	9,624
2022-12-01	1.517	1.525	1.509	1.520	1.356	8,332
2022-11-30	1.507	1.509	1.499	1.502	1.340	7,712
2022-11-29	1.503	1.503	1.494	1.503	1.340	36,100
2022-11-28	1.513	1.513	1.498	1.513	1.349	19,080
2022-11-25	1.529	1.529	1.515	1.515	1.351	13,874
2022-11-24	1.556	1.558	1.539	1.558	1.389	13,842
2022-11-23	1.549	1.549	1.546	1.547	1.380	6,906
2022-11-22	1.541	1.563	1.541	1.563	1.394	4,319
2022-11-21	1.539	1.541	1.521	1.535	1.368	12,712
2022-11-18	1.507	1.531	1.498	1.509	1.346	131,168
2022-11-17	1.514	1.520	1.474	1.485	1.324	13,212
2022-11-16	1.518	1.525	1.512	1.512	1.348	3,268
2022-11-15	1.518	1.518	1.497	1.497	1.335	34,496
2022-11-14	1.537	1.537	1.512	1.537	1.370	16,746
2022-11-11	1.505	1.548	1.485	1.522	1.357	32,214
2022-11-10	1.450	1.484	1.450	1.484	1.323	575
2022-11-09	1.461	1.461	1.450	1.460	1.302	23,149
2022-11-08	1.477	1.496	1.463	1.480	1.320	174,941
2022-11-07	1.431	1.455	1.431	1.455	1.297	99,393
2022-11-04	1.355	1.363	1.350	1.351	1.204	22,089
2022-11-03	1.363	1.363	1.345	1.363	1.216	723
2022-11-02	1.402	1.402	1.366	1.379	1.229	28,942
2022-11-01	1.392	1.412	1.392	1.395	1.244	14,240
2022-10-31	1.372	1.394	1.366	1.392	1.241	27,131
2022-10-28	1.365	1.376	1.354	1.361	1.214	47,997
2022-10-27	1.361	1.373	1.355	1.359	1.212	57,004
2022-10-26	1.361	1.367	1.342	1.342	1.197	85,838
2022-10-25	1.351	1.364	1.326	1.334	1.189	70,250
2022-10-24	1.336	1.353	1.333	1.337	1.192	123,375
2022-10-21	1.301	1.301	1.284	1.300	1.159	8,127
2022-10-20	1.295	1.318	1.295	1.317	1.174	72,740
2022-10-19	1.277	1.306	1.272	1.303	1.162	45,901
2022-10-18	1.264	1.298	1.260	1.289	1.150	167,841
2022-10-17	1.229	1.251	1.214	1.243	1.109	19,402
2022-10-14	1.231	1.242	1.210	1.213	1.081	27,103
2022-10-13	1.198	1.218	1.171	1.196	1.066	124,821

← NewerPage 17 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.