Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.670	1.707	1.670	1.707	1.471	32,677
2022-04-19	1.643	1.673	1.643	1.643	1.416	25,880
2022-04-14	1.615	1.647	1.611	1.635	1.409	49,243
2022-04-13	1.605	1.616	1.601	1.606	1.384	13,948
2022-04-12	1.609	1.611	1.580	1.594	1.373	20,014
2022-04-11	1.581	1.607	1.581	1.583	1.364	22,600
2022-04-08	1.585	1.606	1.576	1.594	1.373	26,432
2022-04-07	1.576	1.593	1.556	1.577	1.359	41,140
2022-04-06	1.604	1.604	1.540	1.547	1.333	133,123
2022-04-05	1.640	1.657	1.610	1.613	1.390	109,933
2022-04-04	1.653	1.653	1.627	1.645	1.418	110,031
2022-04-01	1.623	1.662	1.623	1.651	1.422	66,725
2022-03-31	1.637	1.651	1.609	1.616	1.392	79,623
2022-03-30	1.666	1.666	1.626	1.635	1.409	49,521
2022-03-29	1.637	1.669	1.631	1.669	1.438	199,985
2022-03-28	1.625	1.640	1.609	1.617	1.393	73,796
2022-03-25	1.631	1.637	1.593	1.621	1.397	214,162
2022-03-24	1.625	1.632	1.611	1.626	1.401	74,052
2022-03-23	1.638	1.655	1.607	1.611	1.388	87,001
2022-03-22	1.623	1.642	1.605	1.611	1.388	26,436
2022-03-21	1.619	1.632	1.586	1.620	1.396	130,610
2022-03-18	1.731	1.747	1.574	1.591	1.371	286,828
2022-03-17	1.676	1.692	1.650	1.680	1.448	105,725
2022-03-16	1.620	1.680	1.620	1.678	1.446	117,819
2022-03-15	1.605	1.608	1.572	1.605	1.383	50,000
2022-03-14	1.591	1.625	1.584	1.594	1.373	47,688
2022-03-11	1.565	1.599	1.565	1.594	1.373	53,993
2022-03-10	1.597	1.597	1.535	1.541	1.328	102,637
2022-03-09	1.543	1.587	1.543	1.564	1.348	86,279
2022-03-08	1.487	1.533	1.487	1.496	1.289	130,759
2022-03-07	1.459	1.519	1.359	1.485	1.280	134,133
2022-03-04	1.581	1.581	1.501	1.521	1.311	171,589
2022-03-03	1.647	1.673	1.611	1.622	1.398	61,247
2022-03-02	1.631	1.667	1.600	1.647	1.419	117,264
2022-03-01	1.702	1.720	1.634	1.634	1.408	54,576
2022-02-28	1.696	1.696	1.662	1.689	1.456	205,212
2022-02-25	1.675	1.734	1.598	1.719	1.481	599,991
2022-02-24	1.608	1.655	1.586	1.645	1.418	123,694
2022-02-23	1.727	1.737	1.679	1.687	1.454	153,768
2022-02-22	1.698	1.730	1.698	1.707	1.471	73,309
2022-02-21	1.811	1.811	1.738	1.749	1.507	112,394
2022-02-18	1.838	1.869	1.804	1.817	1.565	44,851
2022-02-17	1.853	1.864	1.829	1.858	1.601	47,590
2022-02-16	1.837	1.875	1.837	1.871	1.612	117,041
2022-02-15	1.800	1.831	1.800	1.809	1.559	194,531
2022-02-14	1.798	1.798	1.747	1.774	1.528	1,129,924
2022-02-11	1.806	1.836	1.788	1.802	1.553	906,909
2022-02-10	1.821	1.829	1.796	1.828	1.575	80,176
2022-02-09	1.787	1.823	1.787	1.823	1.571	89,864
2022-02-08	1.754	1.785	1.750	1.754	1.511	39,178
2022-02-07	1.780	1.781	1.720	1.742	1.501	92,523
2022-02-04	1.834	1.841	1.747	1.758	1.515	664,121
2022-02-03	1.862	1.867	1.817	1.825	1.573	560,612
2022-02-02	1.871	1.894	1.860	1.879	1.619	152,571
2022-02-01	1.875	1.881	1.847	1.854	1.597	405,164
2022-01-31	1.917	1.923	1.850	1.868	1.610	182,444
2022-01-28	1.869	1.887	1.837	1.867	1.609	208,743
2022-01-27	1.807	1.888	1.800	1.871	1.612	353,185
2022-01-26	1.881	1.947	1.816	1.816	1.565	289,057
2022-01-25	1.902	1.911	1.846	1.849	1.593	104,372

← NewerPage 20 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.