Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.820	26.080	25.620	25.640	24.504	27,682
2023-09-22	25.850	25.920	25.620	25.810	24.667	20,453
2023-09-21	26.090	26.360	25.900	26.120	24.963	15,522
2023-09-20	26.280	26.600	26.280	26.530	25.355	7,019
2023-09-19	25.320	26.420	25.280	26.190	25.030	123,824
2023-09-18	25.820	26.440	25.280	25.460	24.332	20,172
2023-09-15	26.440	26.740	25.960	26.070	24.915	400,193
2023-09-14	26.660	26.660	26.260	26.380	25.211	42,638
2023-09-13	26.830	27.040	26.580	26.700	25.517	8,419
2023-09-12	26.950	27.220	26.700	27.180	25.976	14,021
2023-09-11	27.200	27.200	26.880	26.930	25.737	6,128
2023-09-08	27.500	27.500	27.020	27.230	26.024	18,146
2023-09-07	27.280	27.700	27.280	27.560	26.339	8,008
2023-09-06	27.420	27.420	27.080	27.400	26.186	22,671
2023-09-05	27.710	27.880	27.420	27.660	26.435	5,073
2023-09-04	27.590	27.680	27.500	27.520	26.301	4,779
2023-09-01	27.520	27.740	27.520	27.680	26.454	6,142
2023-08-31	27.570	27.570	27.570	27.570	26.349	4,794
2023-08-30	28.020	28.020	27.520	27.590	26.368	8,076
2023-08-29	27.950	28.180	27.860	27.950	26.712	19,174
2023-08-25	27.880	28.060	27.880	28.020	26.779	6,676
2023-08-24	28.180	28.260	27.960	28.100	26.855	22,468
2023-08-23	27.600	28.300	27.600	28.060	26.817	7,998
2023-08-22	27.520	28.020	27.520	27.930	26.693	12,538
2023-08-21	27.890	27.900	27.360	27.550	26.330	12,955
2023-08-18	28.000	28.000	27.660	27.970	26.731	16,933
2023-08-17	27.970	28.260	27.840	27.840	26.607	16,710
2023-08-16	27.950	28.100	27.700	27.950	26.712	16,605
2023-08-15	27.930	27.930	27.930	27.930	26.693	0
2023-08-14	28.100	28.160	27.860	27.930	26.693	6,327
2023-08-11	28.200	28.200	27.900	28.130	26.884	26,380
2023-08-10	28.280	28.700	28.280	28.350	27.094	37,380
2023-08-09	28.100	28.300	28.100	28.180	26.932	95,226
2023-08-08	28.140	28.360	28.057	28.290	27.037	17,878
2023-08-07	27.860	28.080	27.860	27.970	26.731	94,202
2023-08-04	27.630	28.140	27.280	27.800	26.568	185,093
2023-08-03	25.940	28.460	25.720	28.120	26.874	87,139
2023-08-02	25.940	26.060	25.660	25.880	24.734	22,178
2023-08-01	25.780	26.160	25.780	25.940	24.791	14,685
2023-07-31	26.180	26.180	25.720	25.980	24.829	25,979
2023-07-28	26.250	26.560	26.040	26.360	25.192	24,562
2023-07-27	24.960	26.400	24.960	26.250	25.087	76,674
2023-07-26	24.720	25.020	24.660	24.810	23.711	27,432
2023-07-25	24.510	24.860	24.460	24.790	23.692	21,206
2023-07-24	24.300	24.880	24.160	24.620	23.529	43,686
2023-07-21	23.880	24.700	23.880	24.540	23.453	56,516
2023-07-20	23.480	23.820	23.480	23.620	22.574	18,569
2023-07-19	23.030	23.440	23.020	23.310	22.277	27,963
2023-07-18	22.830	23.120	22.740	23.020	22.000	9,337
2023-07-17	22.950	23.060	22.660	22.720	21.714	32,995
2023-07-14	22.900	23.180	22.900	23.150	22.124	18,465
2023-07-13	22.990	23.180	22.940	23.080	22.058	17,161
2023-07-12	22.840	23.120	22.840	23.120	22.096	22,323
2023-07-11	22.380	22.800	22.380	22.660	21.656	20,966
2023-07-10	21.740	22.180	21.680	22.080	21.102	19,387
2023-07-07	21.920	21.920	21.600	21.700	20.739	11,144
2023-07-06	22.400	22.400	21.960	22.140	21.159	32,093
2023-07-05	22.470	22.662	22.300	22.510	21.513	8,353
2023-07-04	22.720	22.720	22.480	22.510	21.513	8,652
2023-07-03	22.890	23.080	22.720	22.860	21.847	12,141

← NewerPage 14 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.