Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.523	1.525	1.501	1.501	1.339	4,400
2022-07-15	1.477	1.528	1.471	1.528	1.363	48,626
2022-07-14	1.474	1.474	1.446	1.462	1.304	16,881
2022-07-13	1.487	1.487	1.473	1.473	1.313	3,816
2022-07-12	1.505	1.505	1.476	1.480	1.320	15,272
2022-07-11	1.501	1.543	1.500	1.503	1.340	20,634
2022-07-08	1.472	1.540	1.472	1.523	1.358	125,494
2022-07-07	1.427	1.462	1.420	1.446	1.290	25,053
2022-07-06	1.399	1.417	1.390	1.411	1.258	8,888
2022-07-05	1.423	1.425	1.368	1.395	1.244	49,886
2022-07-04	1.459	1.459	1.402	1.405	1.253	107,964
2022-07-01	1.480	1.490	1.441	1.468	1.309	10,772
2022-06-30	1.469	1.469	1.432	1.469	1.310	140,257
2022-06-29	1.469	1.469	1.454	1.469	1.310	98,670
2022-06-28	1.493	1.516	1.475	1.484	1.323	56,837
2022-06-27	1.487	1.520	1.450	1.465	1.307	73,371
2022-06-24	1.484	1.484	1.457	1.472	1.312	57,033
2022-06-23	1.488	1.490	1.445	1.462	1.304	39,561
2022-06-22	1.504	1.504	1.473	1.486	1.325	83,495
2022-06-21	1.506	1.525	1.506	1.525	1.360	70,107
2022-06-20	1.461	1.492	1.449	1.492	1.330	15,435
2022-06-17	1.422	1.468	1.422	1.452	1.294	26,647
2022-06-16	1.443	1.443	1.393	1.412	1.259	25,731
2022-06-15	1.440	1.457	1.434	1.440	1.284	53,299
2022-06-14	1.416	1.416	1.385	1.394	1.243	37,536
2022-06-13	1.433	1.433	1.430	1.433	1.278	29,854
2022-06-10	1.517	1.517	1.504	1.517	1.352	116,578
2022-06-09	1.651	1.651	1.623	1.632	1.455	6,898
2022-06-08	1.665	1.665	1.660	1.665	1.485	186
2022-06-07	1.657	1.657	1.639	1.657	1.477	2,890
2022-06-06	1.647	1.647	1.647	1.647	1.469	0
2022-06-01	1.687	1.691	1.666	1.691	1.508	10,443
2022-05-31	1.707	1.707	1.685	1.707	1.522	44,846
2022-05-30	1.719	1.723	1.719	1.719	1.533	5,230
2022-05-27	1.741	1.756	1.698	1.698	1.514	190,537
2022-05-26	1.692	1.737	1.692	1.722	1.536	84,224
2022-05-25	1.616	1.635	1.609	1.631	1.454	21,970
2022-05-24	1.620	1.647	1.617	1.631	1.454	33,622
2022-05-23	1.599	1.620	1.589	1.599	1.426	37,822
2022-05-20	1.633	1.635	1.617	1.634	1.408	19,106
2022-05-19	1.647	1.647	1.615	1.617	1.393	43,404
2022-05-18	1.662	1.674	1.652	1.666	1.436	37,925
2022-05-17	1.658	1.680	1.650	1.673	1.441	30,194
2022-05-16	1.657	1.683	1.654	1.660	1.431	68,023
2022-05-13	1.614	1.663	1.606	1.659	1.429	81,420
2022-05-12	1.608	1.608	1.578	1.608	1.386	37,975
2022-05-11	1.585	1.617	1.585	1.603	1.381	19,855
2022-05-10	1.587	1.587	1.557	1.581	1.362	21,294
2022-05-09	1.588	1.596	1.555	1.582	1.363	53,243
2022-05-06	1.595	1.624	1.575	1.595	1.374	49,680
2022-05-05	1.633	1.648	1.586	1.593	1.372	31,988
2022-05-04	1.627	1.635	1.611	1.623	1.399	9,654
2022-05-03	1.609	1.625	1.609	1.609	1.387	12,775
2022-04-29	1.632	1.632	1.619	1.626	1.401	29,366
2022-04-28	1.634	1.649	1.606	1.632	1.406	23,651
2022-04-27	1.628	1.630	1.604	1.618	1.394	26,866
2022-04-26	1.645	1.645	1.620	1.637	1.410	44,836
2022-04-25	1.649	1.660	1.624	1.646	1.419	40,633
2022-04-22	1.673	1.683	1.647	1.647	1.419	65,075
2022-04-21	1.697	1.712	1.697	1.700	1.465	36,295

← NewerPage 19 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.