Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.220	15.275	15.100	15.163	14.208	17,795
2022-10-10	14.970	15.510	14.970	15.425	14.454	50,790
2022-10-07	14.950	15.085	14.750	15.075	14.126	189,780
2022-10-06	15.145	15.145	14.905	14.988	14.044	10,022
2022-10-05	15.213	15.265	14.950	15.015	14.069	21,851
2022-10-04	14.910	15.350	14.910	15.323	14.358	203,928
2022-10-03	14.485	14.705	14.375	14.655	13.732	89,964
2022-09-30	14.160	14.675	14.160	14.638	13.716	31,598
2022-09-29	14.315	14.315	14.080	14.230	13.334	15,240
2022-09-28	14.530	14.530	14.180	14.493	13.580	18,359
2022-09-27	14.935	14.965	14.630	14.655	13.732	92,303
2022-09-26	14.753	14.915	14.455	14.845	13.910	28,465
2022-09-23	15.040	15.070	14.600	14.740	13.812	23,799
2022-09-22	14.920	15.240	14.920	14.940	13.999	20,409
2022-09-21	15.225	15.270	14.770	15.228	14.269	15,601
2022-09-20	15.405	15.467	15.050	15.108	14.156	36,583
2022-09-16	15.538	15.670	15.310	15.360	14.393	54,287
2022-09-15	15.738	15.770	15.535	15.665	14.679	47,977
2022-09-14	16.130	16.130	15.555	15.585	14.604	37,957
2022-09-13	16.595	16.595	16.125	16.245	15.222	10,639
2022-09-12	16.368	16.670	16.365	16.468	15.431	33,479
2022-09-09	16.263	16.395	16.190	16.205	15.185	18,236
2022-09-08	16.230	16.305	16.040	16.245	15.222	15,491
2022-09-07	16.133	16.170	16.010	16.030	15.021	25,673
2022-09-06	16.210	16.375	16.150	16.220	15.199	34,576
2022-09-05	16.605	16.605	16.220	16.265	15.241	13,323
2022-09-02	16.678	16.976	16.565	16.813	15.754	78,613
2022-09-01	16.525	16.525	16.230	16.473	15.435	97,999
2022-08-31	16.795	16.795	16.630	16.780	15.723	13,086
2022-08-30	16.788	17.030	16.755	16.755	15.700	12,608
2022-08-26	16.973	17.185	16.818	16.818	15.758	11,517
2022-08-25	16.928	17.030	16.835	16.933	15.866	13,261
2022-08-24	16.870	16.870	16.770	16.770	15.714	2,868
2022-08-23	16.978	16.978	16.978	16.978	15.908	0
2022-08-22	17.225	17.225	16.695	16.695	15.644	8,059
2022-08-19	17.375	17.375	17.330	17.333	16.241	29,785
2022-08-18	17.620	17.620	17.513	17.513	16.410	19,496
2022-08-17	17.950	17.950	17.585	17.585	16.478	2,960
2022-08-16	18.130	18.135	17.970	18.135	16.993	5,759
2022-08-15	17.965	17.965	17.965	17.965	16.834	0
2022-08-12	18.000	18.185	17.910	17.965	16.834	12,171
2022-08-11	17.990	17.990	17.825	17.825	16.703	5,288
2022-08-10	17.785	18.110	17.785	18.068	16.930	40,710
2022-08-09	17.880	17.880	17.545	17.660	16.548	4,586
2022-08-08	18.100	18.170	17.815	17.968	16.836	6,439
2022-08-05	17.923	18.150	17.785	18.120	16.979	56,688
2022-08-04	17.905	18.230	17.770	17.908	16.780	7,232
2022-08-03	17.605	18.210	17.295	17.980	16.848	187,557
2022-08-02	17.553	17.588	17.460	17.588	16.480	5,068
2022-08-01	17.730	17.795	17.595	17.725	16.609	18,617
2022-07-29	17.500	17.805	17.500	17.805	16.684	5,692
2022-07-28	17.405	17.445	17.235	17.348	16.255	58,004
2022-07-27	17.255	17.500	17.255	17.390	16.295	114,119
2022-07-26	17.033	17.140	16.940	16.978	15.908	48,453
2022-07-25	17.085	17.280	17.085	17.085	16.009	2,917
2022-07-22	17.090	17.175	17.088	17.088	16.011	1,852
2022-07-21	17.080	17.138	17.080	17.138	16.058	3,119
2022-07-20	17.255	17.255	16.955	17.013	15.941	20,351
2022-07-19	17.092	17.265	17.092	17.265	16.178	91,662
2022-07-18	16.905	17.160	16.905	17.060	15.986	9,828

← NewerPage 18 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.