Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	41.825	42.520	41.060	41.060	41.060	15,968
2026-07-29	42.090	42.430	41.230	41.340	41.340	9,276
2026-07-28	42.020	42.310	41.650	42.180	42.180	4,318
2026-07-27	41.625	42.090	41.550	41.760	41.760	17,884
2026-07-24	41.580	41.580	40.460	40.755	40.755	12,006
2026-07-23	42.200	42.200	41.120	41.265	41.265	12,679
2026-07-22	42.085	42.550	41.730	42.440	42.440	9,856
2026-07-21	42.140	42.140	41.590	41.860	41.860	6,441
2026-07-20	42.095	42.620	41.340	41.750	41.750	36,342
2026-07-17	43.000	43.000	41.360	41.980	41.980	15,015
2026-07-16	44.940	45.230	43.720	43.965	43.965	6,928
2026-07-15	44.630	45.270	43.170	45.180	45.180	10,832
2026-07-14	44.050	44.920	43.190	44.430	44.430	7,595
2026-07-13	44.090	45.160	43.200	44.230	44.230	3,832
2026-07-10	43.580	44.470	43.440	44.300	44.300	14,988
2026-07-09	43.420	44.290	43.100	43.515	43.515	11,791
2026-07-08	44.765	44.900	43.170	43.425	43.425	8,245
2026-07-07	45.565	46.560	44.640	44.700	44.700	11,895
2026-07-06	46.040	46.040	45.420	45.530	45.530	9,089
2026-07-03	45.600	46.960	45.600	45.640	45.640	12,452
2026-07-02	44.740	46.220	44.740	45.905	45.905	13,188
2026-07-01	44.705	44.890	43.810	44.735	44.735	15,764
2026-06-30	43.700	44.990	42.870	43.916	43.916	56,768
2026-06-29	45.730	45.730	43.320	43.480	43.480	39,326
2026-06-26	46.320	47.300	45.420	45.660	45.660	10,241
2026-06-25	45.435	47.000	44.690	46.550	46.550	13,632
2026-06-24	46.170	46.170	45.360	45.960	45.960	12,696
2026-06-23	45.780	47.350	45.280	46.490	46.490	13,717
2026-06-22	46.770	46.825	45.660	46.550	46.550	10,547
2026-06-19	47.095	48.170	46.200	47.465	47.465	9,787
2026-06-18	47.500	48.570	46.390	47.305	47.305	27,899
2026-06-17	47.180	47.890	46.720	47.855	47.855	49,140
2026-06-16	48.035	48.940	46.480	47.010	47.010	48,318
2026-06-15	47.625	49.240	47.625	47.790	47.790	36,811
2026-06-12	45.160	47.030	45.160	46.185	46.185	77,018
2026-06-11	43.825	44.040	43.110	43.770	43.770	11,338
2026-06-10	43.765	44.620	42.890	44.210	44.210	13,357
2026-06-09	43.835	45.000	42.610	43.700	43.700	31,607
2026-06-08	44.490	44.490	43.200	43.530	43.530	11,638
2026-06-05	44.160	45.000	43.140	44.440	44.440	6,918
2026-06-04	43.905	45.090	43.170	44.140	44.140	9,491
2026-06-03	44.930	45.310	43.760	43.805	43.805	22,368
2026-06-02	45.315	46.360	44.290	44.410	44.410	33,433
2026-06-01	46.800	47.460	44.770	45.260	45.260	28,670
2026-05-29	46.105	47.130	45.110	47.020	47.020	17,542
2026-05-28	45.650	46.700	44.930	45.880	45.880	9,388
2026-05-27	45.195	46.500	44.280	46.035	46.035	25,605
2026-05-26	45.260	46.100	44.260	45.000	45.000	7,300
2026-05-22	43.795	44.900	43.600	43.875	43.875	10,990
2026-05-21	43.855	44.790	42.780	43.765	43.765	9,697
2026-05-20	42.705	43.960	41.830	43.540	43.540	228,808
2026-05-19	43.200	44.210	42.380	42.700	42.700	23,730
2026-05-18	44.225	45.260	42.450	43.150	43.150	90,910
2026-05-15	46.085	47.180	44.780	45.125	44.425	21,581
2026-05-14	47.325	48.390	46.680	46.775	46.049	41,129
2026-05-13	47.045	48.210	45.840	46.760	46.035	35,083
2026-05-12	47.630	47.630	45.630	46.770	46.045	15,700
2026-05-11	48.685	48.740	47.300	47.610	46.872	107,363
2026-05-08	48.475	48.700	47.350	48.115	47.369	24,788
2026-05-07	48.750	49.520	48.220	48.335	47.585	14,633

← NewerPage 2 of 22 · 1,269 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.