Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	47.970	49.920	47.360	49.335	48.570	31,236
2026-02-05	48.220	48.800	46.500	47.530	46.793	45,730
2026-02-04	49.420	49.420	47.860	47.870	47.127	182,073
2026-02-03	48.990	49.780	48.440	49.635	48.865	21,383
2026-02-02	48.260	48.980	47.340	48.940	48.181	25,548
2026-01-30	48.020	48.080	47.520	48.030	47.285	7,508
2026-01-29	49.140	49.760	47.780	47.940	47.196	23,713
2026-01-28	49.260	49.260	47.600	48.710	47.954	40,129
2026-01-27	49.280	49.520	48.720	49.225	48.461	12,285
2026-01-26	49.920	49.920	48.900	49.090	48.329	8,654
2026-01-23	50.350	50.350	49.600	50.050	49.274	13,058
2026-01-22	49.020	51.000	49.020	50.640	49.854	13,809
2026-01-21	48.380	48.940	48.200	48.780	48.023	30,373
2026-01-20	49.360	49.360	48.300	48.620	47.866	14,877
2026-01-19	49.745	50.150	49.360	49.960	49.185	9,927
2026-01-16	51.250	51.250	49.740	51.100	50.307	24,830
2026-01-15	51.575	52.125	51.250	52.125	51.316	10,266
2026-01-14	51.275	52.300	51.200	51.675	50.873	46,506
2026-01-13	54.250	54.250	50.350	51.040	50.248	262,620
2026-01-12	53.025	54.700	52.700	54.400	53.556	23,018
2026-01-09	53.025	53.400	52.550	52.550	51.735	5,783
2026-01-08	52.650	52.900	51.750	52.725	51.907	6,309
2026-01-07	52.150	53.250	52.150	52.375	51.563	3,544
2026-01-06	51.450	52.500	50.800	51.575	50.775	18,411
2026-01-05	51.725	52.700	51.350	51.475	50.677	6,185
2026-01-02	51.925	52.250	51.350	51.550	50.750	1,579
2025-12-31	52.150	52.150	52.150	52.150	51.341	0
2025-12-30	51.750	52.200	51.750	51.750	50.947	2,015
2025-12-29	51.975	52.600	51.700	52.125	51.316	14,790
2025-12-24	52.100	52.100	52.100	52.100	51.292	0
2025-12-23	52.050	52.050	51.800	51.975	51.169	11,778
2025-12-22	52.600	52.600	51.750	52.250	51.440	12,553
2025-12-19	52.350	53.550	52.300	52.450	51.636	44,593
2025-12-18	51.950	51.950	51.400	51.775	50.972	9,630
2025-12-17	53.000	53.000	51.350	51.475	50.677	15,099
2025-12-16	52.850	54.150	52.850	53.075	52.252	15,273
2025-12-15	52.550	53.600	52.550	52.750	51.932	19,814
2025-12-12	52.475	52.900	51.850	52.300	51.489	32,168
2025-12-11	51.225	52.425	50.850	52.375	51.563	7,895
2025-12-10	51.400	51.400	49.400	50.615	49.830	48,148
2025-12-09	51.850	51.850	51.350	51.600	50.800	4,911
2025-12-08	51.600	52.500	51.600	51.925	51.120	12,618
2025-12-05	51.095	51.500	50.600	51.325	50.529	4,992
2025-12-04	50.940	52.100	50.250	50.250	49.471	11,852
2025-12-03	51.400	51.400	50.550	50.740	49.953	19,065
2025-12-02	52.700	52.900	51.550	51.875	51.070	24,061
2025-12-01	52.900	52.900	52.150	52.300	51.489	17,069
2025-11-28	53.650	53.650	52.700	53.100	52.276	30,776
2025-11-27	53.750	54.000	53.150	53.950	53.113	14,763
2025-11-26	53.100	53.850	52.750	53.250	52.424	54,228
2025-11-25	50.150	53.250	49.600	52.775	51.956	82,599
2025-11-24	50.440	51.650	49.805	50.715	49.928	192,630
2025-11-21	50.350	51.100	49.660	49.860	49.087	25,752
2025-11-20	52.400	52.650	51.500	51.950	51.144	13,053
2025-11-19	50.250	52.200	49.600	51.525	50.726	350,134
2025-11-18	51.100	51.100	49.880	49.960	49.185	32,294
2025-11-17	50.800	51.950	50.800	51.600	50.800	25,017
2025-11-14	51.750	51.750	50.200	51.100	50.307	22,384
2025-11-13	51.750	53.000	51.550	52.400	51.587	27,101
2025-11-12	50.800	51.700	50.800	51.300	50.504	21,867

← NewerPage 4 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.