Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	39.790	40.280	39.620	40.040	38.850	21,486
2024-11-27	40.670	40.780	39.540	39.820	38.636	5,498
2024-11-26	41.620	41.620	40.720	40.720	39.510	9,569
2024-11-25	41.550	42.200	41.260	41.500	40.266	8,723
2024-11-22	41.290	42.260	41.220	41.440	40.208	29,084
2024-11-21	41.560	41.560	41.000	41.430	40.199	7,159
2024-11-20	41.420	42.140	41.420	41.660	40.422	16,531
2024-11-19	41.490	41.780	40.600	40.730	39.519	6,880
2024-11-18	41.740	41.740	40.920	41.480	40.247	6,760
2024-11-15	41.880	41.880	41.160	41.840	40.596	5,929
2024-11-14	41.520	42.420	41.520	42.000	40.752	7,675
2024-11-13	41.330	41.780	41.060	41.450	40.218	34,857
2024-11-12	41.310	41.800	40.860	40.940	39.723	41,028
2024-11-11	40.620	41.900	40.620	41.630	40.393	23,636
2024-11-08	40.160	40.160	39.640	39.950	38.763	5,863
2024-11-07	39.440	40.520	39.220	40.240	39.044	18,497
2024-11-06	39.360	40.346	38.720	38.720	37.569	29,309
2024-11-05	35.280	37.200	35.060	37.020	35.920	12,102
2024-11-04	36.000	36.000	35.440	35.620	34.561	3,279
2024-11-01	36.060	36.100	35.840	36.060	34.988	3,299
2024-10-31	36.620	36.680	35.880	35.980	34.911	2,051
2024-10-30	36.340	36.660	35.740	36.620	35.532	3,999
2024-10-29	36.220	36.540	36.000	36.400	35.318	19,017
2024-10-28	35.640	36.320	35.640	35.980	34.911	9,116
2024-10-25	35.070	36.180	34.920	35.720	34.658	17,035
2024-10-24	34.910	35.180	34.880	34.920	33.882	1,733
2024-10-23	35.040	35.080	34.800	35.080	34.037	1,694
2024-10-22	34.780	35.200	34.540	35.060	34.018	4,129
2024-10-21	35.040	35.100	34.640	34.640	33.610	4,083
2024-10-18	35.360	35.580	35.020	35.380	34.328	3,187
2024-10-17	35.260	35.610	35.260	35.530	34.474	1,038
2024-10-16	35.200	35.200	34.740	34.880	33.843	3,142
2024-10-15	35.560	35.640	35.200	35.290	34.241	926
2024-10-14	35.680	35.680	35.580	35.640	34.581	791
2024-10-11	35.670	35.760	35.580	35.690	34.629	250
2024-10-10	35.520	35.840	35.420	35.550	34.493	1,132
2024-10-09	35.260	35.580	35.160	35.340	34.290	1,586
2024-10-08	35.460	35.460	34.980	35.170	34.125	1,932
2024-10-07	35.400	35.760	34.800	35.320	34.270	11,898
2024-10-04	34.950	35.920	34.900	35.920	34.852	4,763
2024-10-03	35.230	35.260	34.700	34.790	33.756	3,364
2024-10-02	35.940	36.300	35.240	35.250	34.202	10,090
2024-10-01	36.080	36.080	35.290	35.290	34.241	2,402
2024-09-30	36.140	36.860	35.800	36.200	35.124	3,094
2024-09-27	36.620	36.920	36.120	36.540	35.454	7,842
2024-09-26	36.620	37.140	36.620	36.640	35.551	10,874
2024-09-25	35.810	36.260	35.700	35.870	34.804	5,258
2024-09-24	36.550	36.780	36.000	36.080	35.008	6,127
2024-09-23	35.830	36.600	35.620	36.540	35.454	5,213
2024-09-20	36.100	36.120	35.720	35.980	34.911	3,579
2024-09-19	35.480	36.360	35.480	36.300	35.221	6,730
2024-09-18	34.880	35.140	34.780	35.070	34.028	2,078
2024-09-17	34.740	35.440	34.740	35.270	34.222	2,893
2024-09-16	34.540	34.940	34.540	34.900	33.863	3,202
2024-09-13	34.500	34.840	34.400	34.530	33.504	2,321
2024-09-12	33.720	34.280	33.680	34.240	33.222	3,087
2024-09-11	34.640	34.780	33.540	33.820	32.815	13,289
2024-09-10	34.540	34.980	34.220	34.600	33.572	2,775
2024-09-09	34.640	35.060	34.640	34.940	33.901	9,497
2024-09-06	34.280	34.700	33.900	34.560	33.533	3,602

← NewerPage 9 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.