Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	46.900	47.260	45.580	46.330	45.611	26,720
2025-05-22	47.300	47.580	46.300	46.750	46.025	28,783
2025-05-21	47.920	47.920	46.980	47.740	46.999	29,504
2025-05-20	48.650	48.660	47.640	47.970	47.226	17,771
2025-05-19	47.410	48.760	47.200	48.490	47.738	22,583
2025-05-16	48.490	48.780	48.060	48.490	47.049	20,811
2025-05-15	48.890	49.180	47.980	48.590	47.146	79,702
2025-05-14	48.690	49.560	47.800	49.080	47.621	52,669
2025-05-13	48.110	49.000	47.280	48.600	47.155	1,262,841
2025-05-12	48.180	49.440	48.160	48.300	46.864	27,396
2025-05-09	48.290	48.760	47.420	48.240	46.806	18,609
2025-05-08	47.180	48.440	47.180	48.010	46.583	34,509
2025-05-07	48.200	48.200	46.660	46.880	45.487	20,807
2025-05-06	47.650	48.440	46.500	48.060	46.631	26,383
2025-05-02	46.780	47.620	46.780	47.090	45.690	27,949
2025-05-01	45.740	45.740	45.740	45.740	44.380	0
2025-04-30	46.460	46.460	45.420	45.740	44.380	54,440
2025-04-29	46.010	46.600	45.640	46.010	44.642	8,822
2025-04-28	46.010	46.380	45.600	46.000	44.633	9,330
2025-04-25	45.020	46.320	45.000	46.150	44.778	100,429
2025-04-24	44.110	45.040	43.860	44.740	43.410	14,392
2025-04-23	43.500	44.980	43.500	44.250	42.935	35,166
2025-04-22	43.750	43.780	42.800	43.340	42.052	10,443
2025-04-17	44.350	44.640	42.980	43.540	42.246	38,402
2025-04-16	45.780	45.840	44.160	44.470	43.148	22,997
2025-04-15	44.960	47.040	44.960	46.420	45.040	19,449
2025-04-14	44.000	44.840	43.980	44.840	43.507	5,824
2025-04-11	44.360	44.720	42.360	43.240	41.955	26,697
2025-04-10	43.500	45.600	43.500	43.770	42.469	35,381
2025-04-09	41.500	41.500	39.740	40.970	39.752	27,855
2025-04-08	40.480	42.420	40.340	41.580	40.344	44,544
2025-04-07	37.280	41.340	36.880	40.410	39.209	42,242
2025-04-04	43.920	43.920	40.540	42.060	40.810	35,005
2025-04-03	44.180	45.340	44.160	44.570	43.245	21,407
2025-04-02	45.310	46.300	44.380	46.200	44.827	64,430
2025-04-01	44.630	45.240	43.920	45.020	43.682	34,783
2025-03-31	46.240	46.240	44.340	44.530	43.206	37,172
2025-03-28	48.220	48.260	45.700	46.460	45.079	38,932
2025-03-27	49.405	49.500	47.460	48.020	46.593	50,642
2025-03-26	51.375	51.700	50.050	50.050	48.562	9,132
2025-03-25	51.450	51.450	50.600	51.325	49.799	20,223
2025-03-24	51.900	52.050	50.950	51.250	49.727	19,314
2025-03-21	52.150	52.150	50.800	51.125	49.605	43,597
2025-03-20	53.325	53.500	51.350	52.050	50.503	38,301
2025-03-19	53.575	54.400	53.300	53.850	52.249	78,168
2025-03-18	53.825	54.300	53.300	53.775	52.177	130,937
2025-03-17	53.275	54.050	52.700	53.675	52.080	41,314
2025-03-14	50.350	53.600	50.050	53.450	51.861	64,214
2025-03-13	50.360	50.850	49.800	50.250	48.756	23,609
2025-03-12	50.245	51.400	48.800	51.350	49.824	48,932
2025-03-11	48.830	50.100	47.840	47.920	46.496	49,789
2025-03-10	52.100	52.100	48.020	48.600	47.155	75,234
2025-03-07	52.475	52.950	51.050	51.375	49.848	74,038
2025-03-06	51.175	53.200	50.300	52.625	51.061	261,819
2025-03-05	44.480	49.340	44.480	48.930	47.476	315,803
2025-03-04	44.020	44.020	41.980	42.530	41.266	33,345
2025-03-03	43.370	44.840	43.220	44.260	42.944	32,308
2025-02-28	43.440	44.440	43.200	43.360	42.071	30,750
2025-02-27	44.200	44.200	43.220	43.400	42.110	22,392
2025-02-26	43.500	44.720	43.500	44.180	42.867	41,637

← NewerPage 7 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.