Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	34.560	35.100	34.460	34.760	33.727	2,496
2024-09-04	34.880	34.880	34.640	34.640	33.610	499
2024-09-03	35.680	35.900	34.820	34.950	33.911	6,146
2024-09-02	35.150	35.540	35.040	35.320	34.270	3,098
2024-08-30	35.380	35.441	35.160	35.360	34.309	4,874
2024-08-29	35.080	35.300	35.080	35.130	34.086	4,991
2024-08-28	35.090	35.090	34.700	35.090	34.047	43,933
2024-08-27	35.090	35.120	34.860	35.090	34.047	2,005
2024-08-23	34.640	35.440	34.640	35.020	33.979	8,901
2024-08-22	34.630	34.700	34.040	34.640	33.610	2,956
2024-08-21	34.370	34.540	33.960	34.070	33.057	10,372
2024-08-20	34.350	34.500	34.240	34.420	33.397	5,304
2024-08-19	34.600	34.600	34.180	34.280	33.261	8,410
2024-08-16	34.140	34.540	34.140	34.420	33.397	2,898
2024-08-15	33.800	33.800	33.800	33.800	32.795	0
2024-08-14	33.600	33.860	33.580	33.690	32.689	5,298
2024-08-13	33.490	33.740	33.480	33.690	32.689	2,228
2024-08-12	33.490	33.920	33.380	33.850	32.844	4,773
2024-08-09	33.600	33.600	33.060	33.460	32.465	4,670
2024-08-08	33.360	33.360	32.940	33.110	32.126	3,313
2024-08-07	33.280	33.780	33.280	33.700	32.698	670
2024-08-06	33.600	33.600	32.680	33.140	32.155	6,944
2024-08-05	32.060	33.640	32.060	33.300	32.310	6,849
2024-08-02	34.940	34.940	33.740	33.980	32.970	16,701
2024-08-01	36.200	36.200	35.040	35.160	34.115	1,155
2024-07-31	36.420	36.600	36.420	36.460	35.376	2,765
2024-07-30	35.940	36.400	35.940	36.400	35.318	17
2024-07-29	36.460	36.460	35.960	36.130	35.056	1,197
2024-07-26	35.880	36.520	35.880	36.310	35.231	9
2024-07-25	35.940	35.940	35.380	35.660	34.600	1,512
2024-07-24	36.960	36.980	36.400	36.620	35.532	2,344
2024-07-23	36.960	37.130	36.840	37.130	36.026	4,294
2024-07-22	36.960	36.960	35.860	36.810	35.716	26,094
2024-07-19	37.260	37.440	37.100	37.310	36.201	1,064
2024-07-18	37.410	37.560	37.130	37.130	36.026	1,067
2024-07-17	37.890	38.220	36.840	37.230	36.123	14,284
2024-07-16	37.300	37.860	37.280	37.710	36.589	1,220
2024-07-15	38.090	38.440	37.600	37.820	36.696	4,552
2024-07-12	37.600	38.520	37.460	38.360	37.220	4,831
2024-07-11	37.300	37.620	37.180	37.350	36.240	2,859
2024-07-10	37.230	37.300	36.840	37.150	36.046	5,609
2024-07-09	36.940	37.300	36.910	36.910	35.813	2,185
2024-07-08	36.420	37.180	36.420	36.960	35.861	23,067
2024-07-05	36.900	37.000	36.500	36.830	35.735	1,470
2024-07-04	36.770	36.940	36.540	36.680	35.590	1,645
2024-07-03	36.380	37.140	36.380	36.760	35.667	7,783
2024-07-02	37.360	37.360	35.500	35.890	34.823	12,843
2024-07-01	38.010	38.220	37.220	37.460	36.347	1,579
2024-06-28	37.520	37.880	37.520	37.560	36.444	129
2024-06-27	37.140	37.700	37.140	37.490	36.376	3,593
2024-06-26	37.200	37.200	36.460	36.940	35.842	6,120
2024-06-25	37.360	37.520	36.980	37.370	36.259	7,470
2024-06-24	37.210	37.530	37.140	37.530	36.414	4,116
2024-06-21	37.680	37.680	36.180	37.080	35.978	14,788
2024-06-20	38.600	38.960	37.720	38.060	36.929	3,155
2024-06-19	38.810	38.810	38.560	38.810	37.656	596
2024-06-18	38.280	38.720	38.280	38.410	37.268	8,972
2024-06-17	38.070	38.380	37.880	38.230	37.094	4,152
2024-06-14	38.300	38.300	37.620	37.920	36.793	9,974
2024-06-13	38.780	38.780	38.300	38.460	37.317	1,878

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7000 EUR
2025-05-19	0.7000 EUR
2024-05-20	0.6000 EUR
2023-05-22	0.4500 EUR
2022-05-23	0.4000 EUR
2021-05-24	0.2500 EUR
2021-02-01	0.7500 EUR
2020-05-18	0.1500 EUR
2019-05-20	0.1250 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.