Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	42.710	43.840	41.800	43.190	41.906	29,399
2025-02-24	43.380	43.380	42.320	42.520	41.256	62,613
2025-02-21	43.400	44.090	43.280	43.580	42.285	12,252
2025-02-20	44.120	44.800	43.340	43.340	42.052	19,719
2025-02-19	45.880	46.300	44.060	44.150	42.838	44,110
2025-02-18	45.450	46.400	45.280	46.320	44.943	52,695
2025-02-17	45.760	46.120	44.680	45.400	44.051	557,022
2025-02-14	44.700	45.720	44.700	45.650	44.293	62,429
2025-02-13	44.120	45.420	43.980	44.720	43.391	47,020
2025-02-12	43.830	44.380	43.400	43.940	42.634	33,609
2025-02-11	44.330	44.480	43.380	43.590	42.294	29,847
2025-02-10	43.680	44.400	43.620	44.200	42.886	35,682
2025-02-07	41.840	43.780	41.840	43.460	42.168	296,647
2025-02-06	39.300	42.280	39.300	41.960	40.713	115,686
2025-02-05	38.900	39.380	38.900	39.260	38.093	101,865
2025-02-04	38.820	39.320	38.820	39.280	38.112	16,819
2025-02-03	39.380	39.540	38.640	39.190	38.025	20,180
2025-01-31	39.550	39.740	39.240	39.540	38.365	9,751
2025-01-30	39.220	39.880	39.220	39.240	38.074	11,373
2025-01-29	39.320	39.440	38.780	39.290	38.122	18,575
2025-01-28	39.100	39.100	38.500	38.860	37.705	24,062
2025-01-27	39.500	39.500	38.800	39.000	37.841	18,762
2025-01-24	39.350	39.700	38.940	39.360	38.190	26,645
2025-01-23	39.260	39.460	38.580	39.160	37.996	72,708
2025-01-22	39.050	39.340	38.660	39.080	37.918	22,459
2025-01-21	38.430	39.200	37.500	38.930	37.773	55,454
2025-01-20	38.020	38.500	37.880	38.250	37.113	23,681
2025-01-17	36.860	38.140	36.860	38.000	36.871	62,558
2025-01-16	36.870	37.020	36.320	36.320	35.240	39,491
2025-01-15	36.060	36.760	36.060	36.610	35.522	32,338
2025-01-14	36.160	36.160	35.340	35.720	34.658	16,354
2025-01-13	35.940	36.180	35.680	35.680	34.619	15,031
2025-01-10	36.720	36.720	35.860	36.060	34.988	16,439
2025-01-09	36.630	36.920	36.260	36.580	35.493	21,537
2025-01-08	36.180	36.760	35.840	36.580	35.493	16,626
2025-01-07	36.600	36.660	35.720	36.060	34.988	24,666
2025-01-06	35.710	36.440	35.540	36.120	35.046	9,536
2025-01-03	35.730	35.880	35.460	35.790	34.726	8,033
2025-01-02	35.650	36.420	35.500	35.650	34.590	6,757
2024-12-31	35.570	35.570	35.570	35.570	34.513	0
2024-12-30	35.800	35.800	35.440	35.570	34.513	9,472
2024-12-27	36.290	36.340	35.880	35.880	34.814	11,507
2024-12-24	36.120	36.120	36.120	36.120	35.046	0
2024-12-23	35.960	36.240	35.840	35.990	34.920	9,573
2024-12-20	36.340	36.340	35.480	36.010	34.940	15,757
2024-12-19	36.780	36.780	36.220	36.350	35.270	92,294
2024-12-18	36.920	37.260	36.760	37.180	36.075	5,592
2024-12-17	37.100	37.100	36.580	36.710	35.619	9,346
2024-12-16	37.540	37.540	36.600	36.980	35.881	10,880
2024-12-13	38.440	38.440	37.460	37.490	36.376	11,567
2024-12-12	38.520	38.860	38.280	38.540	37.394	6,532
2024-12-11	38.210	38.940	37.800	38.530	37.385	12,436
2024-12-10	38.500	38.500	38.160	38.460	37.317	7,090
2024-12-09	39.300	39.440	38.360	38.720	37.569	8,194
2024-12-06	39.300	39.620	39.100	39.580	38.404	11,118
2024-12-05	38.860	39.800	38.700	39.680	38.501	14,127
2024-12-04	40.680	40.920	38.700	38.710	37.559	19,794
2024-12-03	40.100	40.860	39.760	40.540	39.335	8,451
2024-12-02	39.970	40.500	39.640	39.940	38.753	4,419
2024-11-29	40.280	40.360	39.640	39.920	38.733	2,836

← NewerPage 8 of 22 · 1,262 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.