Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	33.800	34.240	33.800	34.100	32.589	48,447
2024-03-13	33.940	33.960	33.520	33.770	32.274	26,517
2024-03-12	33.160	33.620	33.100	33.560	32.073	6,238
2024-03-11	32.890	33.480	32.660	33.110	31.643	22,278
2024-03-08	32.420	33.000	32.420	32.690	31.242	23,463
2024-03-07	31.340	32.560	31.340	32.200	30.774	23,292
2024-03-06	31.150	31.180	30.820	30.920	29.550	9,256
2024-03-05	31.220	31.220	30.860	31.120	29.741	3,189
2024-03-04	31.110	31.420	31.020	31.320	29.933	6,298
2024-03-01	31.320	31.320	30.950	30.950	29.579	6,861
2024-02-29	31.240	31.460	31.240	31.420	30.028	6,779
2024-02-28	31.460	32.260	31.120	31.260	29.875	11,202
2024-02-27	31.580	31.640	31.380	31.420	30.028	11,378
2024-02-26	31.500	31.700	31.400	31.610	30.210	10,995
2024-02-23	32.100	32.180	31.360	31.490	30.095	18,792
2024-02-22	32.440	32.720	31.980	32.190	30.764	53,710
2024-02-21	31.890	32.300	31.600	32.020	30.602	16,390
2024-02-20	31.620	32.100	31.220	32.010	30.592	33,549
2024-02-19	30.850	31.240	30.300	30.990	29.617	10,149
2024-02-16	30.560	30.940	30.520	30.640	29.283	5,560
2024-02-15	30.670	30.700	30.280	30.520	29.168	7,224
2024-02-14	30.770	31.020	30.330	30.330	28.986	5,414
2024-02-13	31.580	31.580	30.260	30.430	29.082	41,722
2024-02-12	31.360	31.760	31.140	31.280	29.894	79,341
2024-02-09	31.560	31.720	30.920	31.320	29.933	30,223
2024-02-08	31.840	32.020	31.520	31.540	30.143	19,792
2024-02-07	31.550	31.980	31.500	31.940	30.525	11,214
2024-02-06	31.380	31.560	30.980	31.340	29.952	8,058
2024-02-05	30.850	31.240	30.240	30.930	29.560	4,724
2024-02-02	31.300	31.340	30.780	30.880	29.512	1,684
2024-02-01	31.470	31.640	30.880	30.980	29.608	31,298
2024-01-31	31.240	31.600	31.040	31.450	30.057	17,463
2024-01-30	31.420	32.300	30.860	31.200	29.818	18,721
2024-01-29	31.380	32.220	31.240	31.490	30.095	18,860
2024-01-26	30.780	31.040	30.780	31.040	29.665	4,163
2024-01-25	30.160	30.840	30.160	30.710	29.350	11,163
2024-01-24	29.660	30.060	29.660	29.870	28.547	2,880
2024-01-23	29.860	30.120	29.580	29.760	28.442	19,817
2024-01-22	29.540	29.760	29.540	29.750	28.432	71,338
2024-01-19	29.160	29.340	28.920	29.140	27.849	9,017
2024-01-18	29.160	29.320	29.040	29.170	27.878	1,817
2024-01-17	29.300	29.300	28.640	29.200	27.906	5,765
2024-01-16	29.540	29.540	29.020	29.540	28.231	53,578
2024-01-15	29.610	29.940	29.320	29.510	28.203	4,896
2024-01-12	29.820	30.020	29.440	29.680	28.365	6,187
2024-01-11	29.720	30.000	29.460	29.730	28.413	52,186
2024-01-10	29.180	29.780	29.180	29.660	28.346	43,606
2024-01-09	28.960	29.360	28.960	29.160	27.868	88,848
2024-01-08	28.150	28.700	28.080	28.530	27.266	15,482
2024-01-05	27.710	28.116	27.700	28.050	26.807	12,237
2024-01-04	27.260	27.900	27.180	27.880	26.645	16,157
2024-01-03	27.750	27.900	27.040	27.260	26.052	10,686
2024-01-02	27.960	28.060	27.740	27.770	26.540	2,177
2023-12-29	27.800	27.800	27.600	27.720	26.492	31,205
2023-12-28	27.580	28.140	27.580	27.580	26.358	10,241
2023-12-27	27.560	27.820	27.560	27.610	26.387	12,285
2023-12-22	27.460	27.660	27.360	27.560	26.339	9,631
2023-12-21	27.230	27.440	27.160	27.320	26.110	7,959
2023-12-20	27.540	27.580	27.200	27.480	26.263	5,096
2023-12-19	27.690	27.820	27.400	27.680	26.454	8,740

← NewerPage 12 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.