Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	22.770	22.770	22.330	22.415	21.003	17,171
2023-03-30	22.770	22.850	22.360	22.785	21.350	42,350
2023-03-29	22.330	23.360	22.000	22.855	21.416	47,428
2023-03-28	21.990	22.430	21.980	22.310	20.905	118,303
2023-03-27	21.705	21.965	21.660	21.965	20.582	17,972
2023-03-24	21.710	21.710	21.280	21.440	20.090	33,406
2023-03-23	21.900	21.940	21.580	21.880	20.502	21,451
2023-03-22	22.240	22.240	21.840	22.030	20.643	20,131
2023-03-21	21.830	22.360	21.830	22.290	20.886	155,263
2023-03-20	20.970	21.660	20.630	21.555	20.198	67,368
2023-03-17	21.160	21.380	20.880	21.030	19.706	24,410
2023-03-16	21.100	21.270	20.880	21.115	19.785	59,453
2023-03-15	21.515	21.540	20.880	21.515	20.160	167,341
2023-03-14	21.010	21.520	21.010	21.440	20.090	10,014
2023-03-13	21.480	21.480	20.930	20.990	19.668	44,670
2023-03-10	20.780	21.670	20.710	21.525	20.170	69,837
2023-03-09	22.040	22.130	20.530	21.045	19.720	143,774
2023-03-08	21.915	22.100	21.880	21.925	20.544	20,758
2023-03-07	22.020	22.090	21.860	22.070	20.680	20,527
2023-03-06	22.160	22.160	21.960	22.040	20.652	17,056
2023-03-03	22.100	22.110	22.010	22.080	20.690	20,022
2023-03-02	21.860	22.140	21.860	22.050	20.661	20,858
2023-03-01	21.860	21.990	21.700	21.810	20.437	21,753
2023-02-28	21.900	22.030	21.690	21.910	20.530	28,764
2023-02-27	21.910	22.094	21.910	21.975	20.591	32,478
2023-02-24	22.020	22.090	21.740	21.770	20.399	18,392
2023-02-23	21.785	22.130	21.600	22.075	20.685	27,727
2023-02-22	21.685	21.710	21.420	21.600	20.240	16,009
2023-02-21	21.705	21.790	21.520	21.745	20.376	23,506
2023-02-20	21.660	21.860	21.660	21.755	20.385	16,281
2023-02-17	21.595	21.660	21.470	21.585	20.226	65,020
2023-02-16	21.635	21.700	21.500	21.655	20.291	25,402
2023-02-15	21.295	21.590	21.280	21.575	20.216	33,690
2023-02-14	21.400	21.430	21.260	21.425	20.076	12,212
2023-02-13	21.420	21.420	21.200	21.385	20.038	23,632
2023-02-10	21.410	21.560	21.150	21.290	19.949	29,944
2023-02-09	20.990	21.550	20.940	21.320	19.977	84,089
2023-02-08	20.940	21.200	20.840	20.990	19.668	80,192
2023-02-07	20.950	21.050	20.700	20.845	19.532	30,879
2023-02-06	20.890	20.957	20.740	20.805	19.495	25,461
2023-02-03	20.990	20.990	20.780	20.960	19.640	24,250
2023-02-02	20.820	21.070	20.740	20.990	19.668	21,767
2023-02-01	20.680	20.840	20.553	20.650	19.350	22,125
2023-01-31	20.530	20.670	20.350	20.485	19.195	30,010
2023-01-30	20.390	20.650	20.390	20.650	19.350	62,784
2023-01-27	20.045	20.550	20.020	20.378	19.094	26,554
2023-01-26	19.940	19.970	19.840	19.910	18.656	10,959
2023-01-25	19.649	19.880	19.649	19.825	18.577	16,848
2023-01-24	19.420	19.552	19.420	19.495	18.267	6,946
2023-01-23	19.725	19.785	19.290	19.465	18.239	19,326
2023-01-20	19.763	19.840	19.430	19.595	18.361	19,553
2023-01-19	19.678	19.730	19.590	19.663	18.424	27,088
2023-01-18	19.700	19.855	19.670	19.735	18.492	48,624
2023-01-17	19.650	19.790	19.605	19.775	18.530	17,363
2023-01-16	19.558	19.645	19.380	19.465	18.239	22,431
2023-01-13	19.550	19.640	19.455	19.608	18.373	58,738
2023-01-12	19.405	19.530	19.350	19.445	18.221	14,154
2023-01-11	19.335	19.335	18.885	19.198	17.989	40,937
2023-01-10	19.380	19.400	19.200	19.263	18.050	87,053
2023-01-09	19.170	19.485	19.150	19.295	18.080	78,165

← NewerPage 16 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.