Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.613	16.780	16.560	16.680	15.630	9,551
2022-07-14	16.635	16.635	16.225	16.245	15.222	9,576
2022-07-13	16.768	17.000	16.718	16.718	15.665	13,881
2022-07-12	16.855	17.030	16.530	17.030	15.958	155,528
2022-07-11	16.968	17.350	16.690	16.690	15.639	175,419
2022-07-08	16.255	17.200	16.255	17.093	16.016	35,480
2022-07-07	16.065	16.385	15.778	16.298	15.271	29,060
2022-07-06	15.665	16.010	15.665	15.908	14.906	23,375
2022-07-05	16.085	16.085	15.560	15.713	14.723	5,312
2022-07-04	15.805	16.073	15.805	16.073	15.060	8,998
2022-07-01	15.530	15.810	15.385	15.775	14.782	20,783
2022-06-30	15.805	15.815	15.285	15.610	14.627	18,701
2022-06-29	15.970	15.970	15.810	15.900	14.899	30,130
2022-06-28	16.215	16.350	16.185	16.350	15.320	33,496
2022-06-27	16.223	16.240	16.065	16.155	15.138	6,578
2022-06-24	16.113	16.198	15.910	16.198	15.178	21,672
2022-06-23	16.565	16.575	15.953	15.953	14.948	11,882
2022-06-22	16.715	16.715	16.625	16.625	15.578	5,955
2022-06-21	17.103	17.103	17.103	17.103	16.026	0
2022-06-20	17.065	17.065	16.555	16.988	15.918	8,069
2022-06-17	17.038	17.280	17.000	17.020	15.948	11,241
2022-06-16	17.365	17.365	16.990	17.178	16.096	19,832
2022-06-15	17.415	17.830	17.415	17.463	16.363	25,257
2022-06-14	17.080	17.340	16.918	16.918	15.852	11,413
2022-06-13	17.055	17.055	16.750	16.785	15.728	35,683
2022-06-10	18.003	18.108	17.025	17.220	16.136	32,233
2022-06-09	18.113	18.140	18.005	18.128	16.986	224,023
2022-06-08	18.155	18.170	17.965	18.145	17.002	13,777
2022-06-07	18.145	18.170	17.980	18.148	17.005	141,741
2022-06-06	18.120	18.280	18.120	18.253	17.103	50,859
2022-06-01	18.185	18.185	17.990	18.165	17.021	2,106
2022-05-31	18.160	18.160	18.005	18.150	17.007	2,606
2022-05-30	18.305	18.305	18.245	18.245	17.096	1,024
2022-05-27	17.995	18.240	17.960	18.138	16.995	3,810
2022-05-26	17.970	17.970	17.835	17.888	16.761	982
2022-05-25	17.718	17.960	17.590	17.905	16.777	14,765
2022-05-24	17.588	17.630	17.573	17.573	16.466	95
2022-05-23	17.605	17.657	17.605	17.605	16.496	377
2022-05-20	17.785	18.205	17.630	17.645	16.159	5,674
2022-05-19	17.735	17.735	17.420	17.640	16.154	6,564
2022-05-18	18.133	18.430	17.845	17.913	16.404	8,697
2022-05-17	17.975	18.190	17.975	18.015	16.498	2,815
2022-05-16	17.805	17.805	17.640	17.743	16.248	1,638
2022-05-13	17.590	17.935	17.590	17.845	16.342	5,899
2022-05-12	17.200	17.405	16.605	17.378	15.914	65,130
2022-05-11	17.070	17.333	16.945	17.333	15.873	8,962
2022-05-10	17.250	17.270	16.885	16.885	15.463	20,728
2022-05-09	16.998	17.268	16.950	17.268	15.813	6,471
2022-05-06	17.180	17.180	16.975	17.083	15.644	9,083
2022-05-05	17.970	17.995	17.310	17.310	15.852	84,405
2022-05-04	17.595	17.825	17.485	17.708	16.216	42,750
2022-05-03	17.600	17.890	17.515	17.630	16.145	24,868
2022-04-29	17.680	18.080	17.670	17.670	16.182	131,251
2022-04-28	17.583	17.760	17.425	17.555	16.077	25,575
2022-04-27	17.870	17.870	17.275	17.500	16.026	21,122
2022-04-26	18.373	18.940	18.118	18.118	16.592	231,111
2022-04-25	17.948	18.290	17.665	18.195	16.663	194,653
2022-04-22	17.778	18.525	17.755	18.298	16.757	90,001
2022-04-21	17.830	18.310	17.830	18.063	16.541	62,957
2022-04-20	17.535	17.795	17.385	17.685	16.196	150,608

← NewerPage 19 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.