Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	17.073	17.445	16.950	17.385	15.921	48,862
2022-04-14	17.155	17.350	17.115	17.258	15.804	11,790
2022-04-13	16.855	17.210	16.570	17.158	15.713	114,578
2022-04-12	16.600	16.900	16.265	16.860	15.440	14,751
2022-04-11	16.558	16.895	16.410	16.718	15.310	31,846
2022-04-08	16.580	16.760	16.428	16.428	15.044	105,645
2022-04-07	16.490	16.685	16.340	16.390	15.010	71,934
2022-04-06	16.650	16.745	16.080	16.383	15.003	267,755
2022-04-05	17.020	17.020	16.490	16.658	15.255	85,359
2022-04-04	17.113	17.240	16.730	17.043	15.607	105,144
2022-04-01	16.950	17.300	16.950	17.165	15.719	41,115
2022-03-31	17.075	17.205	16.820	16.833	15.415	28,287
2022-03-30	17.333	17.385	16.900	16.990	15.559	32,164
2022-03-29	16.433	17.455	16.370	17.390	15.926	259,042
2022-03-28	16.025	16.480	15.810	16.268	14.898	166,912
2022-03-25	16.760	16.940	15.980	16.115	14.758	85,319
2022-03-24	17.130	17.160	16.520	16.838	15.420	132,301
2022-03-23	17.640	17.640	17.055	17.190	15.742	16,682
2022-03-22	17.645	17.980	17.440	17.523	16.047	122,921
2022-03-21	18.140	18.140	17.485	17.645	16.159	227,791
2022-03-18	17.973	18.120	17.675	17.923	16.413	448,700
2022-03-17	17.858	18.040	17.550	17.958	16.445	145,573
2022-03-16	18.195	18.505	17.955	18.433	16.880	174,237
2022-03-15	17.450	18.070	17.250	17.890	16.383	72,633
2022-03-14	17.450	17.950	17.450	17.928	16.418	412,958
2022-03-11	16.975	17.765	16.975	17.243	15.790	38,402
2022-03-10	17.070	17.325	16.623	16.623	15.223	78,466
2022-03-09	16.300	17.055	16.300	16.833	15.415	241,702
2022-03-08	15.395	15.970	15.335	15.823	14.490	185,588
2022-03-07	15.075	15.810	14.305	15.685	14.364	138,653
2022-03-04	15.735	15.735	15.295	15.713	14.389	52,518
2022-03-03	16.428	16.685	16.235	16.283	14.911	208,733
2022-03-02	16.258	16.585	15.775	16.488	15.099	167,187
2022-03-01	17.140	17.270	16.210	16.480	15.092	356,948
2022-02-28	16.983	17.504	16.420	17.023	15.589	411,161
2022-02-25	17.283	17.635	16.925	17.610	16.127	164,914
2022-02-24	17.475	17.475	16.365	17.123	15.681	194,279
2022-02-23	18.838	18.890	18.325	18.443	16.889	79,561
2022-02-22	18.655	18.975	18.655	18.883	17.292	27,262
2022-02-21	19.290	19.290	19.258	19.258	17.636	19,298
2022-02-18	19.985	20.200	19.545	19.718	18.057	21,998
2022-02-17	20.140	20.240	19.915	19.915	18.238	34,662
2022-02-16	20.140	20.140	20.060	20.100	18.407	3,367
2022-02-15	19.628	20.150	19.600	20.095	18.403	8,858
2022-02-14	19.378	19.685	18.980	19.673	18.016	13,073
2022-02-11	20.018	20.170	19.730	19.913	18.236	11,500
2022-02-10	19.873	20.250	19.800	20.198	18.497	18,765
2022-02-09	18.880	19.810	18.865	19.720	18.059	44,253
2022-02-08	18.708	18.860	18.605	18.620	17.052	14,497
2022-02-07	18.888	18.905	18.673	18.673	17.100	12,613
2022-02-04	18.710	18.710	18.455	18.655	17.084	11,391
2022-02-03	18.975	19.165	18.975	19.065	17.459	28,623
2022-02-02	18.875	19.138	18.840	19.138	17.526	20,380
2022-02-01	18.510	18.900	18.510	18.658	17.086	104,155
2022-01-31	18.355	18.495	18.280	18.495	16.937	6,344
2022-01-28	18.080	18.080	17.945	17.945	16.434	3,955
2022-01-27	18.040	18.430	18.000	18.213	16.679	12,806
2022-01-26	18.438	18.645	18.415	18.493	16.935	4,915
2022-01-25	18.375	18.475	18.060	18.198	16.665	21,913
2022-01-24	18.846	18.846	18.030	18.095	16.571	41,083

← NewerPage 20 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.