Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	19.245	19.245	18.920	19.038	17.434	16,282
2022-01-20	19.253	19.550	19.210	19.460	17.821	47,357
2022-01-19	19.383	19.830	19.115	19.308	17.682	45,390
2022-01-18	19.580	19.580	19.265	19.450	17.812	38,041
2022-01-17	19.715	19.895	19.690	19.895	18.220	13,533
2022-01-14	19.480	19.650	19.480	19.528	17.883	6,451
2022-01-13	19.518	19.795	19.375	19.703	18.043	41,507
2022-01-12	19.455	19.545	19.334	19.385	17.753	107,630
2022-01-11	19.260	19.485	19.260	19.380	17.748	126,798
2022-01-10	19.320	19.410	19.240	19.260	17.638	14,043
2022-01-07	19.295	19.295	19.125	19.288	17.663	30,561
2022-01-06	19.295	19.480	19.260	19.330	17.702	12,254
2022-01-05	19.493	19.610	19.400	19.580	17.931	47,539
2022-01-04	19.385	19.590	19.385	19.533	17.888	5,370
2021-12-31	19.000	19.000	19.000	19.000	17.400	0
2021-12-30	19.000	19.000	18.960	19.000	17.400	6,913
2021-12-29	19.020	19.060	18.960	19.020	17.418	3,437
2021-12-24	18.695	18.695	18.695	18.695	17.121	0
2021-12-23	18.873	18.900	18.685	18.695	17.121	9,878
2021-12-22	18.815	18.815	18.550	18.683	17.109	12,914
2021-12-21	18.300	18.728	18.300	18.728	17.150	39,283
2021-12-20	18.290	18.290	17.980	18.228	16.692	3,508
2021-12-17	18.568	18.740	18.520	18.663	17.091	5,061
2021-12-16	18.928	19.015	18.760	18.770	17.189	1,671
2021-12-15	18.905	18.975	18.778	18.778	17.196	11,172
2021-12-14	18.888	18.925	18.777	18.908	17.315	7,939
2021-12-13	18.925	18.947	18.865	18.918	17.324	5,242
2021-12-10	18.848	18.963	18.845	18.963	17.366	7,330
2021-12-09	19.123	19.130	18.980	19.130	17.519	4,904
2021-12-08	19.378	19.475	19.120	19.215	17.597	44,328
2021-12-07	19.230	19.450	19.230	19.438	17.801	129,459
2021-12-06	18.710	19.115	18.710	19.043	17.439	153,040
2021-12-03	18.508	18.508	18.508	18.508	16.949	474
2021-12-02	18.800	18.900	18.665	18.805	17.221	41,008
2021-12-01	18.713	18.940	18.495	18.738	17.160	93,521
2021-11-30	18.300	18.745	18.300	18.680	17.107	9,028
2021-11-29	18.970	18.970	18.660	18.668	17.095	34,562
2021-11-26	19.175	19.175	18.815	18.928	17.334	71,671
2021-11-25	19.710	19.785	19.625	19.648	17.993	14,550
2021-11-24	20.070	20.150	19.690	19.800	18.133	6,296
2021-11-23	19.738	20.150	19.625	20.115	18.421	22,544
2021-11-22	19.885	19.885	19.575	19.680	18.023	33,534
2021-11-19	20.045	20.100	19.670	19.835	18.165	18,390
2021-11-18	20.490	20.490	19.955	19.955	18.275	22,020
2021-11-17	20.660	20.660	20.500	20.645	18.906	1,643
2021-11-16	20.500	20.710	20.500	20.710	18.966	2,609
2021-11-15	20.620	20.620	20.490	20.535	18.806	69,005
2021-11-12	20.540	20.670	20.350	20.670	18.929	26,599
2021-11-11	20.535	20.740	20.410	20.410	18.691	2,929
2021-11-10	20.500	20.530	20.270	20.400	18.682	8,344
2021-11-09	20.625	20.850	20.360	20.390	18.673	21,135
2021-11-08	20.198	20.720	20.170	20.650	18.911	79,033
2021-11-05	20.105	20.240	19.820	19.955	18.275	117,395
2021-11-04	20.308	20.310	20.030	20.080	18.389	122,862
2021-11-03	20.270	20.530	20.270	20.383	18.666	104,896
2021-11-02	20.213	20.330	20.198	20.198	18.497	12,407
2021-11-01	20.193	20.390	20.040	20.110	18.416	14,161
2021-10-29	19.918	20.180	19.870	20.130	18.435	7,211
2021-10-28	20.055	20.080	19.865	20.045	18.357	18,173
2021-10-27	20.153	20.180	19.890	19.935	18.256	26,076

← NewerPage 21 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.