Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	50.740	51.950	50.400	50.770	49.982	18,176
2025-11-10	50.000	51.250	50.000	50.940	50.150	21,303
2025-11-07	49.610	50.450	49.180	49.435	48.668	37,418
2025-11-06	51.200	51.200	49.540	49.690	48.919	82,670
2025-11-05	51.230	52.000	50.800	51.575	50.775	28,098
2025-11-04	51.650	51.650	49.860	51.375	50.578	44,870
2025-11-03	52.300	52.750	52.300	52.350	51.538	9,044
2025-10-31	52.300	52.450	51.850	52.225	51.415	39,015
2025-10-30	52.000	52.550	51.250	52.525	51.710	54,150
2025-10-29	51.000	52.250	51.000	51.850	51.046	9,465
2025-10-28	50.595	50.815	50.100	50.815	50.027	9,892
2025-10-27	50.000	50.900	49.780	50.615	49.830	6,952
2025-10-24	48.800	51.050	48.800	49.940	49.165	32,584
2025-10-23	48.960	48.960	47.760	48.700	47.945	21,637
2025-10-22	49.465	49.500	48.700	48.830	48.073	4,884
2025-10-21	49.200	49.200	48.720	49.170	48.407	14,419
2025-10-20	48.750	49.260	48.640	49.180	48.417	35,791
2025-10-17	47.840	49.220	47.620	48.320	47.570	46,737
2025-10-16	49.325	49.480	47.160	47.930	47.187	77,071
2025-10-15	49.500	50.600	49.280	49.335	48.570	27,720
2025-10-14	49.700	49.700	48.140	49.345	48.580	72,548
2025-10-13	48.900	50.900	48.760	50.015	49.239	104,710
2025-10-10	49.530	50.200	48.360	48.980	48.220	76,392
2025-10-09	47.480	49.560	47.480	49.335	48.570	127,669
2025-10-08	46.850	47.460	46.840	46.850	46.123	15,457
2025-10-07	46.330	47.220	46.240	46.960	46.232	11,834
2025-10-06	46.170	46.820	45.800	46.750	46.025	222,913
2025-10-03	46.920	46.920	45.800	46.350	45.631	36,519
2025-10-02	47.120	47.320	46.680	46.860	46.133	10,063
2025-10-01	46.800	46.800	46.100	46.470	45.749	11,966
2025-09-30	46.870	47.420	46.080	46.880	46.153	64,676
2025-09-29	47.810	48.220	46.280	46.440	45.720	26,097
2025-09-26	47.150	47.660	47.080	47.320	46.586	29,257
2025-09-25	47.560	47.560	45.580	46.990	46.261	64,107
2025-09-24	48.010	48.160	47.480	47.930	47.187	6,421
2025-09-23	48.490	48.620	47.760	47.960	47.216	22,699
2025-09-22	48.560	48.560	48.080	48.210	47.462	10,215
2025-09-19	48.240	48.640	48.040	48.300	47.551	17,519
2025-09-18	47.420	48.800	47.420	48.280	47.531	40,824
2025-09-17	48.260	48.260	47.200	47.330	46.596	28,322
2025-09-16	48.690	48.980	48.120	48.610	47.856	23,841
2025-09-15	48.870	48.960	48.120	48.180	47.433	23,926
2025-09-12	49.035	49.620	48.240	48.570	47.817	55,924
2025-09-11	47.600	50.000	47.600	49.290	48.525	239,630
2025-09-10	45.750	46.060	45.260	45.730	45.021	23,239
2025-09-09	44.980	45.900	44.960	45.530	44.824	24,841
2025-09-08	44.360	45.320	44.360	44.960	44.263	36,562
2025-09-05	44.410	44.920	44.160	44.180	43.495	19,905
2025-09-04	43.790	44.620	43.180	44.560	43.869	34,342
2025-09-03	44.190	45.060	43.400	43.680	43.002	51,637
2025-09-02	43.980	45.220	43.980	44.560	43.869	108,857
2025-09-01	43.580	44.060	43.500	43.580	42.904	12,649
2025-08-29	44.130	44.140	43.360	43.420	42.746	15,469
2025-08-28	43.820	44.270	43.820	44.270	43.583	11,547
2025-08-27	44.200	44.200	43.680	43.960	43.278	15,893
2025-08-26	43.960	44.400	43.380	44.250	43.564	27,664
2025-08-22	43.240	44.240	42.880	43.900	43.219	37,828
2025-08-21	43.700	43.700	43.160	43.580	42.904	27,818
2025-08-20	44.690	44.700	43.760	44.120	43.436	61,370
2025-08-19	43.690	44.660	43.620	44.580	43.889	60,186

← NewerPage 5 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.