Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	27.620	27.760	27.440	27.600	26.377	51,951
2023-12-15	27.790	28.020	27.540	27.730	26.502	4,179
2023-12-14	27.400	27.960	27.400	27.860	26.626	13,362
2023-12-13	27.340	27.660	27.220	27.570	26.349	7,987
2023-12-12	26.820	27.370	26.820	27.370	26.158	3,580
2023-12-11	26.760	26.760	26.540	26.610	25.431	6,654
2023-12-08	26.700	26.880	26.580	26.670	25.489	2,235
2023-12-07	26.870	26.960	26.780	26.780	25.594	1,511
2023-12-06	26.840	26.980	26.820	26.920	25.727	6,839
2023-12-05	26.480	26.940	26.480	26.730	25.546	3,863
2023-12-04	26.850	26.960	26.360	26.360	25.192	3,007
2023-12-01	26.890	26.940	26.800	26.940	25.747	2,964
2023-11-30	26.690	27.000	26.100	26.630	25.450	6,984
2023-11-29	26.980	26.980	26.440	26.450	25.278	12,045
2023-11-28	27.150	27.180	26.960	27.070	25.871	1,448
2023-11-27	27.170	27.280	27.140	27.190	25.986	3,503
2023-11-24	27.240	27.400	27.200	27.400	26.186	1,261
2023-11-23	27.390	27.620	27.160	27.280	26.072	5,153
2023-11-22	27.440	27.440	26.920	27.360	26.148	1,722
2023-11-21	26.960	27.700	26.960	27.610	26.387	10,435
2023-11-20	27.150	27.300	26.780	26.840	25.651	2,459
2023-11-17	26.840	27.120	26.840	26.990	25.794	1,451
2023-11-16	26.740	27.040	26.740	26.810	25.622	2,634
2023-11-15	26.740	26.900	26.620	26.780	25.594	2,235
2023-11-14	26.530	26.980	26.300	26.680	25.498	5,903
2023-11-13	26.500	26.500	26.300	26.400	25.231	16,191
2023-11-10	26.180	26.820	26.180	26.600	25.422	24,930
2023-11-09	26.160	26.160	25.900	26.120	24.963	10,378
2023-11-08	25.690	26.160	25.400	25.960	24.810	30,376
2023-11-07	25.620	25.840	25.420	25.810	24.667	6,981
2023-11-06	25.940	25.940	25.520	25.580	24.447	10,430
2023-11-03	26.280	26.280	26.000	26.020	24.867	29,733
2023-11-02	26.220	26.360	26.000	26.080	24.925	9,201
2023-11-01	25.140	25.840	25.080	25.790	24.648	59,835
2023-10-31	25.120	25.180	24.420	25.060	23.950	43,739
2023-10-30	24.180	25.140	24.140	24.960	23.854	10,587
2023-10-27	24.920	24.920	24.120	24.210	23.138	10,967
2023-10-26	24.300	25.020	24.280	25.000	23.893	30,461
2023-10-25	24.680	24.680	24.450	24.450	23.367	3,473
2023-10-24	24.680	24.997	24.680	24.930	23.826	15,556
2023-10-23	24.730	25.015	24.720	24.950	23.845	8,834
2023-10-20	25.370	25.700	24.500	24.850	23.749	22,405
2023-10-19	25.350	25.860	25.040	25.590	24.456	12,902
2023-10-18	26.310	26.320	25.360	25.590	24.456	8,429
2023-10-17	26.190	26.480	26.120	26.420	25.250	6,751
2023-10-16	26.210	26.260	25.900	26.060	24.906	2,746
2023-10-13	26.400	26.460	26.100	26.240	25.078	6,261
2023-10-12	26.220	26.900	26.080	26.600	25.422	9,369
2023-10-11	26.230	26.280	25.900	26.130	24.972	7,528
2023-10-10	25.820	26.280	25.820	26.150	24.992	1,630
2023-10-09	25.850	25.900	25.600	25.700	24.562	27,517
2023-10-06	25.780	26.260	25.780	26.090	24.934	7,099
2023-10-05	25.320	25.420	25.120	25.360	24.237	5,418
2023-10-04	25.680	25.680	25.260	25.260	24.141	13,903
2023-10-03	26.090	26.309	25.760	25.860	24.714	6,727
2023-10-02	26.100	26.420	26.100	26.100	24.944	34,843
2023-09-29	25.980	26.220	25.980	26.160	25.001	4,280
2023-09-28	25.820	26.120	25.820	25.820	24.676	20,993
2023-09-27	25.640	25.700	25.540	25.580	24.447	12,821
2023-09-26	25.820	25.820	25.440	25.440	24.313	13,910

← NewerPage 13 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.