Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	46.710	48.660	46.710	48.260	47.511	24,785
2026-05-05	46.105	46.105	44.740	45.735	45.026	5,788
2026-05-01	46.885	46.885	46.885	46.885	46.158	0
2026-04-30	46.615	47.020	45.220	46.885	46.158	42,093
2026-04-29	47.180	47.180	46.210	46.875	46.148	6,994
2026-04-28	47.300	47.690	46.370	46.765	46.040	10,180
2026-04-27	47.085	47.670	47.050	47.145	46.414	1,946
2026-04-24	47.645	47.970	46.580	47.360	46.625	10,848
2026-04-23	47.610	48.150	46.980	47.560	46.822	25,655
2026-04-22	48.710	48.710	47.890	48.095	47.349	5,742
2026-04-21	48.900	49.320	48.330	48.730	47.974	43,490
2026-04-20	49.350	49.350	48.400	48.750	47.994	27,788
2026-04-17	47.900	50.780	47.810	50.405	49.623	30,920
2026-04-16	48.120	48.390	47.290	47.820	47.078	10,833
2026-04-15	48.365	49.570	47.800	48.095	47.349	9,180
2026-04-14	48.050	48.880	48.050	48.075	47.329	16,932
2026-04-13	48.410	48.500	47.350	47.795	47.054	16,539
2026-04-10	46.650	49.740	45.620	49.150	48.388	64,798
2026-04-09	47.300	47.840	45.900	46.140	45.424	10,338
2026-04-08	44.760	47.620	44.760	47.040	46.310	40,105
2026-04-07	44.950	45.470	43.250	43.650	42.973	23,053
2026-04-02	45.320	45.320	43.920	44.820	44.125	23,638
2026-04-01	44.580	46.280	44.580	45.980	45.267	74,777
2026-03-31	43.650	44.780	42.640	43.120	42.451	68,460
2026-03-30	42.920	43.660	42.780	43.400	42.727	17,376
2026-03-27	44.320	44.320	42.920	43.490	42.815	15,604
2026-03-26	44.260	44.740	44.020	44.260	43.573	3,491
2026-03-25	44.900	44.920	44.250	44.250	43.564	5,928
2026-03-24	43.420	44.320	43.020	44.020	43.337	12,587
2026-03-23	42.150	44.600	41.420	44.250	43.564	45,209
2026-03-20	42.860	44.040	42.520	42.880	42.215	19,900
2026-03-19	43.860	43.860	41.900	42.780	42.116	23,514
2026-03-18	42.680	43.880	42.680	43.240	42.569	21,542
2026-03-17	42.740	42.740	41.400	42.390	41.732	19,634
2026-03-16	42.620	42.620	41.780	42.260	41.604	6,423
2026-03-13	42.400	42.400	40.960	41.840	41.191	11,516
2026-03-12	43.120	43.120	41.560	41.870	41.221	15,533
2026-03-11	44.400	44.400	43.360	43.830	43.150	10,630
2026-03-10	44.470	44.660	43.620	44.420	43.731	10,546
2026-03-09	43.480	43.480	41.400	43.230	42.559	16,813
2026-03-06	45.740	45.950	43.620	44.020	43.337	20,134
2026-03-05	46.210	47.040	45.100	45.420	44.715	8,636
2026-03-04	46.600	46.880	45.480	46.810	46.084	10,130
2026-03-03	47.120	47.120	45.680	46.130	45.414	16,186
2026-03-02	48.220	48.220	47.080	47.840	47.098	23,612
2026-02-27	48.680	49.700	48.680	49.125	48.363	7,411,817
2026-02-26	49.080	49.400	47.200	48.120	47.374	71,210
2026-02-25	48.730	49.740	48.240	49.010	48.250	41,596
2026-02-24	49.325	49.520	48.740	49.155	48.393	14,689
2026-02-23	48.880	49.640	48.600	48.980	48.220	47,178
2026-02-20	48.880	49.720	48.880	49.435	48.668	45,900
2026-02-19	47.900	48.940	47.860	48.560	47.807	82,926
2026-02-18	47.180	49.080	47.180	48.430	47.679	21,508
2026-02-17	47.400	47.400	46.500	47.160	46.428	29,647
2026-02-16	47.140	47.860	46.900	47.600	46.862	14,074
2026-02-13	47.130	47.800	46.280	47.110	46.379	42,402
2026-02-12	50.795	51.400	46.440	46.630	45.907	477,793
2026-02-11	50.940	51.250	50.400	50.795	50.007	53,426
2026-02-10	50.395	51.350	50.050	50.940	50.150	124,600
2026-02-09	49.320	50.450	49.320	50.195	49.416	23,664

← NewerPage 3 of 5 · 253 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.