Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	19.170	19.485	19.150	19.295	18.080	78,165
2023-01-06	18.985	19.133	18.985	19.133	17.928	21,142
2023-01-05	18.785	18.970	18.675	18.925	17.733	30,343
2023-01-04	18.615	18.840	18.615	18.668	17.492	17,916
2023-01-03	18.365	18.645	18.365	18.485	17.321	16,501
2022-12-30	18.070	18.070	17.995	18.003	16.869	6,687
2022-12-29	18.043	18.105	17.990	18.075	16.937	12,561
2022-12-28	17.873	18.030	17.850	17.873	16.747	2,832
2022-12-23	17.980	18.019	17.980	18.013	16.878	4,956
2022-12-22	17.968	18.090	17.945	18.085	16.946	8,349
2022-12-21	17.863	18.035	17.825	18.020	16.885	5,849
2022-12-20	17.743	17.840	17.695	17.740	16.623	5,733
2022-12-19	17.800	18.050	17.800	17.895	16.768	8,096
2022-12-16	17.700	17.700	17.500	17.553	16.447	19,273
2022-12-15	17.998	18.035	17.665	17.665	16.553	12,795
2022-12-14	17.918	18.045	17.865	18.023	16.888	24,119
2022-12-13	17.978	18.140	17.895	17.993	16.859	29,910
2022-12-12	17.965	18.005	17.865	17.983	16.850	20,331
2022-12-09	17.735	18.175	17.735	18.108	16.967	29,166
2022-12-08	17.723	17.723	17.480	17.573	16.466	15,383
2022-12-07	17.838	17.915	17.600	17.688	16.574	26,498
2022-12-06	18.295	18.295	17.890	17.900	16.773	25,437
2022-12-05	18.438	18.475	18.150	18.195	17.049	56,333
2022-12-02	18.360	18.480	18.305	18.415	17.255	32,913
2022-12-01	18.520	18.560	17.940	18.250	17.101	91,044
2022-11-30	18.263	18.415	18.210	18.403	17.244	320,684
2022-11-29	18.038	18.230	18.000	18.178	17.033	87,825
2022-11-28	17.988	18.050	17.935	18.013	16.878	75,130
2022-11-25	17.700	18.075	17.700	18.063	16.925	94,578
2022-11-24	17.530	17.745	17.530	17.620	16.510	8,954
2022-11-23	17.483	17.550	17.180	17.523	16.419	49,709
2022-11-22	17.395	17.465	17.240	17.288	16.199	32,666
2022-11-21	17.420	17.420	17.180	17.353	16.260	44,091
2022-11-18	17.315	17.555	17.185	17.410	16.314	61,820
2022-11-17	17.623	17.625	17.158	17.158	16.077	15,401
2022-11-16	17.720	17.770	17.340	17.528	16.424	17,759
2022-11-15	17.628	17.775	17.500	17.758	16.639	15,855
2022-11-14	17.868	17.935	17.565	17.623	16.513	25,717
2022-11-11	17.683	17.683	17.683	17.683	16.569	11,619
2022-11-10	17.248	17.665	17.180	17.665	16.553	27,026
2022-11-09	17.045	17.318	16.955	17.318	16.227	13,564
2022-11-08	17.390	17.670	16.905	17.318	16.227	70,878
2022-11-07	17.275	17.590	17.275	17.445	16.346	18,019
2022-11-04	16.833	17.330	16.825	17.188	16.105	30,834
2022-11-03	16.465	16.850	16.430	16.770	15.714	18,001
2022-11-02	16.738	16.835	16.540	16.638	15.590	19,945
2022-11-01	16.800	16.980	16.745	16.770	15.714	56,998
2022-10-31	16.665	16.875	16.665	16.753	15.698	7,043
2022-10-28	16.265	16.565	16.265	16.485	15.447	60,023
2022-10-27	16.323	16.385	16.160	16.348	15.318	6,600
2022-10-26	16.360	16.360	16.360	16.360	15.330	9,749
2022-10-25	16.265	16.305	16.060	16.305	15.278	42,213
2022-10-24	16.110	16.265	15.575	16.213	15.192	133,410
2022-10-21	16.090	16.090	15.655	15.993	14.985	123,771
2022-10-20	16.238	16.325	16.160	16.235	15.213	8,884
2022-10-19	16.385	16.385	16.385	16.385	15.353	11,600
2022-10-18	16.000	16.475	16.000	16.270	15.245	75,382
2022-10-17	15.445	15.750	15.315	15.630	14.646	10,963
2022-10-14	15.400	15.615	15.090	15.535	14.557	19,741
2022-10-13	14.935	15.175	14.935	15.133	14.180	5,132

← NewerPage 17 of 22 · 1,270 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.