Buzzi Unicem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.230	39.315	37.300	39.315	39.315	607
2026-10-22	38.960	38.960	37.300	38.960	38.960	2
2026-10-21	38.940	39.635	37.300	39.635	39.635	3
2026-10-20	38.475	39.275	37.300	39.275	39.275	1
2026-10-19	37.815	38.165	37.300	38.165	38.165	1
2026-10-16	37.300	37.740	37.300	37.740	37.740	3
2026-10-15	36.950	36.950	36.500	36.677	36.677	40,604
2026-10-14	36.800	37.170	36.760	36.977	36.977	133,910
2026-10-13	37.355	37.380	36.590	36.590	36.590	75,895
2026-10-12	36.930	37.220	36.760	37.124	37.124	113,281
2026-10-09	36.650	37.135	36.650	36.820	36.820	114,449
2026-10-08	36.660	36.820	36.330	36.330	36.330	62,892
2026-10-07	37.650	37.650	37.060	37.275	37.275	102,543
2026-10-06	37.770	38.250	37.770	37.790	37.790	7,922
2026-10-05	38.170	38.170	37.150	37.530	37.530	2,012
2026-10-02	37.490	38.240	37.320	37.855	37.855	9,184
2026-10-01	37.770	38.050	36.830	37.625	37.625	9,803
2026-09-30	37.565	38.080	37.400	37.550	37.550	8,991
2026-09-29	37.465	37.820	37.210	37.260	37.260	4,425
2026-09-28	37.170	37.570	37.170	37.310	37.310	6,381
2026-09-25	37.105	37.510	36.960	37.430	37.430	4,848
2026-09-24	36.875	37.210	36.670	36.835	36.835	28,482
2026-09-23	37.475	37.750	36.500	36.775	36.775	14,267
2026-09-22	35.740	37.750	35.600	37.180	37.180	43,794
2026-09-21	37.605	37.760	37.200	37.400	37.400	32,975
2026-09-18	38.210	38.480	37.200	37.320	37.320	7,737
2026-09-17	38.615	38.740	38.060	38.165	38.165	9,326
2026-09-16	38.000	38.505	37.730	38.505	38.505	3,835
2026-09-15	37.660	38.240	37.310	38.120	38.120	10,494
2026-09-14	38.670	38.670	37.300	37.730	37.730	16,518
2026-09-11	39.150	39.260	38.440	38.495	38.495	6,614
2026-09-10	39.780	39.780	38.680	38.740	38.740	10,102
2026-09-09	40.100	40.360	39.430	39.790	39.790	3,988
2026-09-08	40.530	40.530	40.000	40.300	40.300	23,145
2026-09-07	40.700	40.930	40.450	40.800	40.800	3,450
2026-09-04	40.325	41.120	39.940	40.970	40.970	7,692
2026-09-03	39.735	40.640	39.430	40.405	40.405	11,107
2026-09-02	40.200	40.200	39.220	39.425	39.425	17,720
2026-09-01	41.060	41.060	39.860	40.390	40.390	10,749
2026-08-28	41.005	42.090	41.005	41.005	41.005	85,431
2026-08-27	41.560	41.560	40.590	40.825	40.825	23,305
2026-08-26	40.690	41.890	40.690	41.860	41.860	26,469
2026-08-25	39.885	40.720	39.680	40.570	40.570	10,454
2026-08-24	40.245	40.330	39.720	39.720	39.720	4,326
2026-08-21	39.790	40.160	39.520	39.970	39.970	7,519
2026-08-20	39.405	39.500	39.230	39.410	39.410	5,571
2026-08-19	39.660	39.800	39.300	39.710	39.710	31,839
2026-08-18	40.370	40.370	39.410	39.410	39.410	13,944
2026-08-17	41.150	41.150	40.510	40.570	40.570	17,420
2026-08-14	40.830	41.160	40.650	40.815	40.815	39,841
2026-08-13	41.125	41.390	40.790	40.960	40.960	61,330
2026-08-12	41.515	41.740	41.165	41.515	41.515	42,722
2026-08-11	41.350	41.950	41.030	41.590	41.590	14,017
2026-08-10	41.505	41.750	41.030	41.170	41.170	5,883
2026-08-07	41.400	41.670	41.050	41.315	41.315	6,639
2026-08-06	42.070	42.070	41.470	41.925	41.925	7,880
2026-08-05	41.700	42.540	40.820	41.700	41.700	25,921
2026-08-04	42.570	42.640	39.310	41.490	41.490	63,686
2026-08-03	41.320	42.890	41.320	42.050	42.050	22,986
2026-07-31	41.630	41.640	40.660	41.295	41.295	20,454

Page 1 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.