Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	38.740	39.020	38.300	38.790	37.637	2,063
2024-06-11	38.720	38.800	38.200	38.200	37.065	8,259
2024-06-10	38.270	38.620	38.220	38.410	37.268	3,075
2024-06-07	38.540	38.540	38.140	38.360	37.220	3,628
2024-06-06	38.700	38.700	38.280	38.300	37.162	7,937
2024-06-05	39.000	39.000	38.420	38.540	37.394	7,437
2024-06-04	39.060	39.060	38.660	38.860	37.705	3,856
2024-06-03	39.340	39.900	38.980	39.220	38.054	13,175
2024-05-31	39.760	39.760	38.660	38.680	37.530	7,255
2024-05-30	39.380	39.860	39.380	39.750	38.569	3,078
2024-05-29	39.300	39.300	38.740	39.120	37.957	4,516
2024-05-28	39.550	40.040	39.360	39.520	38.345	4,016
2024-05-24	39.540	39.540	39.240	39.530	38.355	2,000
2024-05-23	39.460	39.820	39.460	39.620	38.442	10,914
2024-05-22	39.560	39.860	38.960	39.720	38.539	4,537
2024-05-21	39.860	39.940	39.480	39.710	38.530	9,575
2024-05-20	39.440	40.060	39.440	39.850	38.666	7,224
2024-05-17	39.100	39.940	38.040	39.940	38.171	16,196
2024-05-16	39.740	39.760	39.000	39.170	37.435	3,308
2024-05-15	38.620	39.280	38.600	39.140	37.406	8,693
2024-05-14	38.230	38.760	37.900	38.490	36.785	6,743
2024-05-13	38.540	38.820	37.740	38.100	36.412	6,230
2024-05-10	37.280	38.820	37.280	38.400	36.699	52,317
2024-05-09	34.700	37.000	34.620	36.760	35.132	36,753
2024-05-08	35.050	35.380	34.700	35.280	33.717	50,676
2024-05-07	34.930	35.160	34.400	34.930	33.383	2,635
2024-05-03	34.300	34.300	33.800	34.060	32.551	6,816
2024-05-02	33.960	34.100	33.540	33.960	32.456	4,601
2024-05-01	34.250	34.250	34.250	34.250	32.733	0
2024-04-30	34.340	34.520	33.860	34.250	32.733	6,628
2024-04-29	34.000	34.300	34.000	34.160	32.647	4,585
2024-04-26	33.900	34.240	33.440	34.240	32.723	15,117
2024-04-25	33.480	33.480	32.660	33.120	31.653	2,174
2024-04-24	32.940	33.480	32.860	33.280	31.806	6,339
2024-04-23	32.690	33.160	32.540	33.080	31.615	33,036
2024-04-22	32.920	33.160	32.380	32.620	31.175	18,104
2024-04-19	33.400	33.400	32.780	33.050	31.586	27,289
2024-04-18	34.280	34.280	33.160	33.490	32.006	49,534
2024-04-17	34.280	34.640	34.280	34.370	32.847	10,493
2024-04-16	34.420	34.420	33.980	34.210	32.695	20,174
2024-04-15	34.640	35.080	34.640	34.980	33.430	5,085
2024-04-12	34.400	34.680	34.400	34.440	32.914	6,609
2024-04-11	33.800	34.531	33.800	34.530	33.000	10,282
2024-04-10	33.940	34.180	33.300	34.120	32.609	88,225
2024-04-09	34.810	34.880	33.960	34.180	32.666	67,005
2024-04-08	34.940	35.080	34.570	34.570	33.039	29,957
2024-04-05	35.060	35.200	34.600	34.960	33.411	10,756
2024-04-04	35.420	35.420	34.660	35.420	33.851	13,061
2024-04-03	35.280	35.280	34.660	34.980	33.430	35,710
2024-04-02	36.620	36.620	34.920	35.220	33.660	48,592
2024-03-28	37.700	38.140	36.100	36.290	34.682	47,167
2024-03-27	37.650	38.200	37.640	38.170	36.479	16,645
2024-03-26	37.540	37.880	37.540	37.630	35.963	23,938
2024-03-25	37.130	37.720	37.060	37.600	35.934	37,152
2024-03-22	36.900	37.440	36.900	37.070	35.428	17,740
2024-03-21	35.920	36.980	35.920	36.640	35.017	46,702
2024-03-20	35.070	35.816	35.020	35.520	33.946	33,550
2024-03-19	34.120	35.020	34.020	34.730	33.191	75,636
2024-03-18	34.590	34.620	34.320	34.390	32.867	4,776
2024-03-15	33.990	34.620	33.980	34.510	32.981	14,879

← NewerPage 11 of 22 · 1,262 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.