Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.940	23.260	22.940	22.990	21.972	32,948
2023-06-29	22.920	23.020	22.760	22.820	21.809	7,573
2023-06-28	22.880	23.100	22.880	22.920	21.905	8,878
2023-06-27	22.820	22.820	22.620	22.640	21.637	16,149
2023-06-26	22.880	22.900	22.500	22.780	21.771	34,314
2023-06-23	22.600	22.880	22.580	22.840	21.828	2,893
2023-06-22	22.590	22.980	22.560	22.630	21.628	38,788
2023-06-21	22.460	22.620	22.460	22.580	21.580	13,757
2023-06-20	22.540	22.540	22.080	22.360	21.369	20,531
2023-06-19	22.770	22.780	22.500	22.580	21.580	7,898
2023-06-16	22.400	22.820	22.260	22.720	21.714	57,132
2023-06-15	22.950	22.960	22.300	22.440	21.446	22,074
2023-06-14	22.720	23.147	22.700	23.050	22.029	66,205
2023-06-13	22.400	22.720	22.400	22.690	21.685	17,917
2023-06-12	22.220	22.540	22.200	22.490	21.494	15,070
2023-06-09	22.310	22.380	22.040	22.270	21.283	5,789
2023-06-08	22.040	22.520	22.040	22.360	21.369	19,118
2023-06-07	21.840	22.100	21.840	22.070	21.092	2,696
2023-06-06	21.800	22.000	21.740	21.900	20.930	6,040
2023-06-05	21.960	22.000	21.760	21.760	20.796	24,379
2023-06-02	21.530	21.880	21.480	21.800	20.834	124,062
2023-06-01	21.600	21.620	21.400	21.620	20.662	158,701
2023-05-31	21.680	21.680	21.360	21.580	20.624	6,020
2023-05-30	22.030	22.080	21.640	21.960	20.987	5,063
2023-05-26	22.060	22.060	21.900	22.060	21.083	5,371
2023-05-25	21.900	21.900	21.560	21.780	20.815	5,433
2023-05-24	22.320	22.320	21.900	22.070	21.092	3,498
2023-05-23	22.720	22.820	22.200	22.550	21.551	21,009
2023-05-22	22.820	22.820	22.620	22.690	21.685	4,425
2023-05-19	22.700	23.200	22.700	23.030	21.580	18,744
2023-05-18	22.580	22.720	22.500	22.660	21.233	4,148
2023-05-17	22.690	22.720	22.540	22.690	21.261	48,088
2023-05-16	22.620	22.700	22.480	22.650	21.224	106,197
2023-05-15	22.600	22.840	22.600	22.640	21.214	9,861
2023-05-12	22.500	22.980	22.340	22.430	21.018	25,999
2023-05-11	22.660	22.660	22.400	22.660	21.233	4,512
2023-05-10	23.050	23.100	22.600	22.740	21.308	13,046
2023-05-09	23.120	23.160	22.900	23.120	21.664	8,828
2023-05-05	22.840	23.300	22.840	23.140	21.683	25,775
2023-05-04	22.500	22.920	22.340	22.860	21.420	70,228
2023-05-03	22.520	22.700	22.400	22.580	21.158	24,900
2023-05-02	22.330	22.720	22.320	22.510	21.092	22,134
2023-04-28	22.240	22.600	22.240	22.530	21.111	6,700
2023-04-27	22.100	22.200	21.940	22.180	20.783	4,179
2023-04-26	22.060	22.060	21.700	21.900	20.521	20,508
2023-04-25	22.080	22.080	21.860	22.060	20.671	30,633
2023-04-24	22.170	22.340	22.120	22.180	20.783	4,170
2023-04-21	22.170	22.180	21.740	22.070	20.680	10,703
2023-04-20	22.120	22.360	21.980	22.070	20.680	22,565
2023-04-19	22.040	22.120	21.880	22.120	20.727	7,186
2023-04-18	21.800	22.180	21.800	22.090	20.699	26,239
2023-04-17	21.820	22.140	21.820	21.870	20.493	27,173
2023-04-14	21.820	22.000	21.660	21.980	20.596	25,370
2023-04-13	21.780	21.940	21.780	21.890	20.512	15,150
2023-04-12	21.800	21.800	21.600	21.760	20.390	16,875
2023-04-11	21.800	21.830	21.620	21.830	20.455	7,210
2023-04-06	22.000	22.140	21.540	21.620	20.259	22,411
2023-04-05	22.760	22.820	22.100	22.260	20.858	35,136
2023-04-04	22.600	23.020	22.540	22.700	21.271	23,503
2023-04-03	22.440	22.960	22.440	22.820	21.383	134,206

← NewerPage 15 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.