Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.252	1.252	1.163	1.196	1.066	177,021
2022-10-11	1.291	1.291	1.250	1.272	1.134	47,772
2022-10-10	1.303	1.320	1.298	1.304	1.163	34,979
2022-10-07	1.358	1.368	1.310	1.336	1.191	38,237
2022-10-06	1.271	1.351	1.256	1.332	1.187	81,047
2022-10-05	1.289	1.289	1.259	1.277	1.138	22,012
2022-10-04	1.286	1.306	1.259	1.298	1.157	81,409
2022-10-03	1.257	1.274	1.236	1.262	1.125	30,073
2022-09-30	1.204	1.257	1.203	1.238	1.104	100,965
2022-09-29	1.241	1.245	1.158	1.195	1.065	253,423
2022-09-28	1.281	1.281	1.222	1.226	1.093	87,694
2022-09-27	1.340	1.345	1.286	1.306	1.165	55,760
2022-09-26	1.337	1.337	1.306	1.323	1.180	43,890
2022-09-23	1.350	1.350	1.310	1.315	1.172	69,363
2022-09-22	1.360	1.360	1.353	1.359	1.212	52,074
2022-09-21	1.371	1.379	1.353	1.375	1.226	37,610
2022-09-20	1.385	1.385	1.360	1.379	1.229	43,333
2022-09-16	1.403	1.406	1.386	1.405	1.253	23,339
2022-09-15	1.411	1.435	1.408	1.419	1.265	34,209
2022-09-14	1.405	1.425	1.383	1.394	1.243	58,282
2022-09-13	1.435	1.443	1.405	1.426	1.272	45,529
2022-09-12	1.418	1.444	1.416	1.431	1.276	22,794
2022-09-09	1.390	1.426	1.390	1.416	1.262	37,342
2022-09-08	1.371	1.383	1.343	1.373	1.224	58,640
2022-09-07	1.368	1.368	1.352	1.368	1.220	60,656
2022-09-06	1.376	1.402	1.368	1.369	1.221	17,878
2022-09-05	1.397	1.397	1.362	1.379	1.229	65,688
2022-09-02	1.416	1.416	1.393	1.397	1.245	32,781
2022-09-01	1.394	1.394	1.384	1.394	1.243	17,865
2022-08-31	1.405	1.414	1.399	1.414	1.261	16,220
2022-08-30	1.412	1.438	1.403	1.404	1.252	21,380
2022-08-26	1.434	1.452	1.412	1.415	1.261	16,192
2022-08-25	1.432	1.444	1.432	1.432	1.277	21,548
2022-08-24	1.416	1.425	1.384	1.409	1.257	57,954
2022-08-23	1.408	1.418	1.401	1.405	1.253	17,964
2022-08-22	1.430	1.430	1.396	1.412	1.259	54,029
2022-08-19	1.449	1.453	1.433	1.449	1.292	206,588
2022-08-18	1.477	1.480	1.443	1.455	1.297	130,921
2022-08-17	1.531	1.531	1.472	1.472	1.312	106,255
2022-08-16	1.515	1.533	1.511	1.515	1.351	54,450
2022-08-15	1.506	1.506	1.506	1.506	1.343	0
2022-08-12	1.478	1.511	1.478	1.506	1.343	87,468
2022-08-11	1.480	1.493	1.472	1.491	1.329	21,700
2022-08-10	1.442	1.479	1.430	1.479	1.319	43,696
2022-08-09	1.465	1.482	1.438	1.455	1.297	32,007
2022-08-08	1.454	1.469	1.432	1.468	1.309	70,982
2022-08-05	1.442	1.462	1.433	1.454	1.296	57,195
2022-08-04	1.449	1.463	1.441	1.452	1.294	57,913
2022-08-03	1.434	1.445	1.425	1.431	1.276	33,103
2022-08-02	1.465	1.465	1.433	1.444	1.288	72,493
2022-08-01	1.509	1.524	1.471	1.476	1.316	87,245
2022-07-29	1.484	1.507	1.469	1.491	1.329	205,684
2022-07-28	1.428	1.454	1.428	1.453	1.295	80,840
2022-07-27	1.424	1.432	1.404	1.428	1.274	63,088
2022-07-26	1.438	1.438	1.420	1.438	1.282	17,348
2022-07-25	1.446	1.468	1.432	1.432	1.277	9,177
2022-07-22	1.416	1.441	1.416	1.428	1.274	19,185
2022-07-21	1.417	1.417	1.368	1.407	1.255	33,010
2022-07-20	1.520	1.520	1.460	1.463	1.305	34,180
2022-07-19	1.498	1.506	1.489	1.499	1.336	20,441

← NewerPage 18 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.