Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.621	2.714	2.612	2.654	2.512	129,625
2024-11-27	2.585	2.634	2.580	2.585	2.447	82,285
2024-11-26	2.583	2.604	2.564	2.572	2.435	73,705
2024-11-25	2.635	2.686	2.588	2.637	2.496	101,718
2024-11-22	2.581	2.640	2.568	2.589	2.451	159,263
2024-11-21	2.564	2.594	2.558	2.564	2.427	103,387
2024-11-20	2.616	2.626	2.572	2.616	2.476	29,163
2024-11-19	2.621	2.628	2.562	2.608	2.469	66,860
2024-11-18	2.593	2.624	2.552	2.581	2.443	169,903
2024-11-15	2.688	2.736	2.606	2.658	2.516	331,694
2024-11-14	2.663	2.720	2.650	2.690	2.546	147,718
2024-11-13	2.678	2.678	2.622	2.663	2.521	83,117
2024-11-12	2.692	2.702	2.630	2.682	2.539	256,059
2024-11-11	2.666	2.726	2.666	2.684	2.541	237,812
2024-11-08	2.650	2.666	2.632	2.646	2.505	122,816
2024-11-07	2.596	2.654	2.596	2.642	2.501	122,729
2024-11-06	2.629	2.690	2.570	2.610	2.471	246,457
2024-11-05	2.633	2.660	2.628	2.629	2.489	68,703
2024-11-04	2.675	2.728	2.616	2.629	2.489	149,461
2024-11-01	2.614	2.668	2.596	2.656	2.514	119,316
2024-10-31	2.558	2.610	2.558	2.606	2.467	73,602
2024-10-30	2.582	2.582	2.556	2.576	2.438	61,186
2024-10-29	2.608	2.632	2.580	2.597	2.458	117,576
2024-10-28	2.614	2.626	2.588	2.608	2.469	862,913
2024-10-25	2.600	2.630	2.596	2.621	2.481	138,752
2024-10-24	2.562	2.604	2.562	2.566	2.429	141,253
2024-10-23	2.572	2.580	2.530	2.572	2.435	1,989,763
2024-10-22	2.572	2.606	2.510	2.538	2.402	129,099
2024-10-21	2.595	2.620	2.540	2.557	2.420	175,435
2024-10-18	2.591	2.612	2.580	2.581	2.443	91,265
2024-10-17	2.538	2.604	2.528	2.593	2.455	217,575
2024-10-16	2.538	2.552	2.530	2.534	2.399	49,395
2024-10-15	2.507	2.556	2.500	2.507	2.373	85,882
2024-10-14	2.503	2.520	2.496	2.509	2.375	112,534
2024-10-11	2.458	2.498	2.448	2.461	2.330	78,480
2024-10-10	2.446	2.468	2.434	2.446	2.315	45,830
2024-10-09	2.458	2.482	2.424	2.435	2.305	39,945
2024-10-08	2.448	2.482	2.434	2.467	2.335	49,185
2024-10-07	2.471	2.484	2.436	2.456	2.325	53,618
2024-10-04	2.461	2.474	2.438	2.450	2.319	184,567
2024-10-03	2.486	2.494	2.434	2.480	2.348	100,957
2024-10-02	2.504	2.504	2.450	2.494	2.361	58,621
2024-10-01	2.551	2.566	2.492	2.541	2.405	67,957
2024-09-30	2.564	2.604	2.518	2.545	2.409	69,421
2024-09-27	2.578	2.594	2.538	2.583	2.445	988,997
2024-09-26	2.540	2.582	2.540	2.562	2.425	252,947
2024-09-25	2.504	2.590	2.504	2.538	2.402	620,339
2024-09-24	2.482	2.532	2.462	2.488	2.355	121,793
2024-09-23	2.461	2.510	2.432	2.473	2.341	84,361
2024-09-20	2.496	2.510	2.458	2.488	2.355	71,867
2024-09-19	2.461	2.498	2.460	2.477	2.345	189,410
2024-09-18	2.421	2.464	2.416	2.418	2.289	80,289
2024-09-17	2.414	2.438	2.414	2.421	2.292	34,864
2024-09-16	2.400	2.424	2.384	2.395	2.267	36,854
2024-09-13	2.393	2.412	2.392	2.393	2.265	32,249
2024-09-12	2.400	2.420	2.378	2.414	2.285	80,500
2024-09-11	2.429	2.432	2.372	2.383	2.256	59,398
2024-09-10	2.433	2.464	2.408	2.433	2.303	143,700
2024-09-09	2.412	2.436	2.392	2.400	2.272	124,895
2024-09-06	2.410	2.444	2.384	2.410	2.281	45,936

← NewerPage 9 of 22 · 1,269 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.