Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.953	1.954	1.846	1.911	1.647	366,031
2022-01-21	1.990	1.990	1.946	1.980	1.706	73,306
2022-01-20	2.035	2.038	1.994	1.995	1.719	75,244
2022-01-19	2.018	2.042	2.006	2.008	1.730	137,455
2022-01-18	2.062	2.062	2.020	2.054	1.770	107,798
2022-01-17	2.047	2.092	2.028	2.092	1.803	187,154
2022-01-14	2.105	2.148	2.006	2.008	1.730	461,951
2022-01-13	2.066	2.070	2.032	2.044	1.761	119,300
2022-01-12	1.985	2.080	1.985	2.071	1.784	237,814
2022-01-11	1.960	1.969	1.949	1.961	1.690	43,715
2022-01-10	2.005	2.012	1.940	1.972	1.699	122,972
2022-01-07	2.028	2.034	1.991	1.993	1.718	50,648
2022-01-06	2.064	2.064	2.024	2.039	1.757	71,823
2022-01-05	2.094	2.094	2.060	2.094	1.805	71,383
2022-01-04	2.105	2.138	2.086	2.105	1.814	71,876
2021-12-31	2.085	2.085	2.085	2.085	1.796	0
2021-12-30	2.085	2.090	2.066	2.085	1.796	41,267
2021-12-29	2.092	2.106	2.084	2.092	1.802	25,170
2021-12-24	2.077	2.077	2.077	2.077	1.789	0
2021-12-23	2.075	2.092	2.064	2.077	1.789	38,688
2021-12-22	2.030	2.064	2.030	2.033	1.752	19,881
2021-12-21	1.995	2.034	1.995	2.003	1.726	28,112
2021-12-20	1.994	1.994	1.952	1.982	1.708	117,347
2021-12-17	2.033	2.046	2.024	2.025	1.745	172,769
2021-12-16	2.031	2.060	2.031	2.031	1.750	25,470
2021-12-15	2.035	2.044	2.014	2.037	1.755	36,460
2021-12-14	2.041	2.052	2.030	2.048	1.765	22,613
2021-12-13	2.115	2.122	2.036	2.071	1.784	88,794
2021-12-10	2.076	2.102	2.076	2.085	1.796	33,076
2021-12-09	2.096	2.122	2.084	2.089	1.800	34,654
2021-12-08	2.118	2.118	2.078	2.111	1.819	47,153
2021-12-07	2.084	2.122	2.068	2.120	1.827	91,399
2021-12-06	2.032	2.070	2.032	2.033	1.752	56,304
2021-12-03	2.005	2.005	2.005	2.005	1.727	45,764
2021-12-02	2.020	2.042	2.010	2.012	1.734	47,584
2021-12-01	2.004	2.054	2.004	2.052	1.768	42,110
2021-11-30	2.007	2.014	1.943	1.972	1.699	133,987
2021-11-29	2.028	2.046	2.002	2.033	1.752	51,093
2021-11-26	1.993	2.034	1.945	2.012	1.733	191,785
2021-11-25	2.068	2.070	2.044	2.061	1.776	27,695
2021-11-24	2.052	2.066	2.014	2.054	1.770	46,340
2021-11-23	2.068	2.068	2.032	2.047	1.764	85,882
2021-11-22	2.066	2.096	2.060	2.068	1.782	80,039
2021-11-19	2.100	2.100	2.028	2.056	1.771	151,662
2021-11-18	2.113	2.144	2.084	2.126	1.832	132,964
2021-11-17	2.138	2.138	2.100	2.138	1.842	36,940
2021-11-16	2.134	2.150	2.134	2.136	1.841	51,591
2021-11-15	2.153	2.156	2.120	2.134	1.839	99,376
2021-11-12	2.183	2.188	2.088	2.134	1.839	427,825
2021-11-11	2.162	2.178	2.142	2.162	1.863	125,736
2021-11-10	2.181	2.208	2.158	2.195	1.892	147,393
2021-11-09	2.280	2.286	2.162	2.195	1.892	481,157
2021-11-08	2.191	2.280	2.186	2.235	1.926	377,464
2021-11-05	2.134	2.180	2.134	2.145	1.849	118,087
2021-11-04	2.115	2.134	2.104	2.120	1.827	71,324
2021-11-03	2.134	2.134	2.106	2.130	1.836	94,476
2021-11-02	2.172	2.172	2.130	2.130	1.836	135,606
2021-11-01	2.156	2.196	2.156	2.162	1.863	194,373
2021-10-29	2.147	2.168	2.134	2.149	1.852	28,873
2021-10-28	2.176	2.176	2.126	2.160	1.861	93,209

← NewerPage 21 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.