Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	44.170	44.200	43.100	43.570	42.894	59,492
2025-08-15	44.020	44.020	44.020	44.020	43.337	0
2025-08-14	42.960	44.180	42.900	44.020	43.337	62,473
2025-08-13	43.360	43.620	42.960	42.980	42.313	31,041
2025-08-12	42.330	43.400	42.300	43.280	42.609	53,644
2025-08-11	43.400	43.700	42.060	42.080	41.427	63,233
2025-08-08	42.710	43.640	42.440	43.340	42.668	75,833
2025-08-07	40.660	43.200	40.620	42.740	42.077	134,126
2025-08-06	40.970	41.400	40.200	40.640	40.010	126,255
2025-08-05	44.340	44.720	40.420	40.730	40.098	248,957
2025-08-04	44.520	44.680	43.940	44.620	43.928	270,796
2025-08-01	45.320	45.320	44.040	44.260	43.573	24,450
2025-07-31	45.710	46.180	45.240	45.550	44.843	31,811
2025-07-30	45.200	45.920	45.200	45.520	44.814	107,031
2025-07-29	44.780	45.440	44.200	45.080	44.381	30,548
2025-07-28	45.700	46.400	44.800	45.240	44.538	25,419
2025-07-25	45.660	46.020	45.320	45.990	45.277	11,977
2025-07-24	46.230	46.860	45.280	45.770	45.060	36,231
2025-07-23	46.100	46.600	46.100	46.560	45.838	44,895
2025-07-22	46.300	46.300	44.800	45.600	44.893	82,159
2025-07-21	46.200	46.960	46.200	46.380	45.661	54,611
2025-07-18	46.000	46.900	45.760	46.060	45.346	182,992
2025-07-17	47.680	47.680	45.820	46.070	45.355	176,564
2025-07-16	49.595	49.780	47.600	48.180	47.433	131,908
2025-07-15	51.350	52.000	49.900	49.935	49.160	57,104
2025-07-14	51.040	51.550	50.950	51.225	50.430	22,653
2025-07-11	51.175	51.650	50.700	51.400	50.603	347,827
2025-07-10	50.500	51.450	50.500	51.125	50.332	85,963
2025-07-09	49.000	50.650	49.000	50.295	49.515	60,229
2025-07-08	48.220	49.380	48.220	49.245	48.481	113,036
2025-07-07	45.930	48.260	45.780	47.880	47.137	85,012
2025-07-04	45.980	46.280	45.380	45.530	44.824	31,735
2025-07-03	46.150	46.780	45.280	45.960	45.247	43,926
2025-07-02	46.440	47.040	46.160	46.360	45.641	17,366
2025-07-01	46.970	47.080	45.820	46.370	45.651	34,939
2025-06-30	47.560	47.560	46.320	46.920	46.192	33,779
2025-06-27	45.900	47.520	45.900	47.080	46.350	84,803
2025-06-26	46.280	46.280	44.400	45.680	44.971	140,203
2025-06-25	47.320	47.680	46.400	46.820	46.094	31,899
2025-06-24	45.820	47.560	45.820	47.440	46.704	156,962
2025-06-23	44.360	44.920	43.560	44.570	43.879	18,120
2025-06-20	43.860	45.000	43.860	44.820	44.125	1,209,573
2025-06-19	44.590	44.660	43.560	43.670	42.993	18,362
2025-06-18	44.730	45.100	43.860	44.530	43.839	13,048
2025-06-17	45.120	45.120	44.460	44.830	44.135	7,427
2025-06-16	44.590	45.440	44.080	45.120	44.420	12,790
2025-06-13	44.340	44.340	43.720	44.080	43.396	21,899
2025-06-12	45.320	45.320	44.500	45.030	44.332	13,924
2025-06-11	45.730	46.100	45.500	45.700	44.991	50,389
2025-06-10	46.600	47.040	45.880	46.130	45.414	34,248
2025-06-09	46.500	47.340	46.500	47.100	46.369	15,106
2025-06-06	46.440	46.840	46.140	46.520	45.798	43,232
2025-06-05	45.340	47.020	45.340	46.770	46.045	62,449
2025-06-04	44.570	45.200	44.260	44.780	44.085	41,582
2025-06-03	44.800	45.220	44.080	44.600	43.908	35,344
2025-06-02	45.230	45.380	44.380	44.440	43.751	10,829
2025-05-30	45.980	46.220	44.920	45.020	44.322	39,771
2025-05-29	46.960	47.320	45.900	46.160	45.444	11,663
2025-05-28	47.380	47.540	46.800	47.010	46.281	19,674
2025-05-27	47.090	47.640	46.960	47.640	46.901	12,369

← NewerPage 6 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.