Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	15.500	16.850	14.650	15.500	12.293	73,568
2024-08-08	15.500	16.400	14.400	15.500	12.293	62,592
2024-08-07	14.500	16.800	14.268	15.500	12.293	95,719
2024-08-06	14.500	15.700	14.500	14.500	11.500	39,775
2024-08-05	14.500	14.698	13.000	14.500	11.500	294,620
2024-08-02	13.000	15.000	13.000	14.500	11.500	151,434
2024-08-01	14.000	14.050	12.020	14.050	11.143	847,870
2024-07-31	14.500	14.500	13.100	14.000	11.103	139,269
2024-07-30	15.000	15.000	14.000	15.000	11.896	152,856
2024-07-29	15.000	15.700	14.000	15.000	11.896	109,081
2024-07-26	15.000	15.500	14.220	15.000	11.896	34,746
2024-07-25	15.000	15.200	14.100	15.000	11.896	25,714
2024-07-24	15.000	15.700	14.100	15.000	11.896	92,612
2024-07-23	15.000	15.750	14.700	15.000	11.896	15,240
2024-07-22	15.000	15.900	14.778	15.000	11.896	56,386
2024-07-19	15.000	15.880	15.000	15.000	11.896	88
2024-07-18	15.000	15.900	14.600	15.000	11.896	44,721
2024-07-17	15.000	16.000	14.600	15.000	11.896	30,681
2024-07-16	15.000	15.480	14.600	15.000	11.896	44,789
2024-07-15	15.000	15.750	14.600	15.000	11.896	67,680
2024-07-12	15.500	15.900	14.000	15.000	11.896	366,734
2024-07-11	15.950	15.950	15.050	15.500	12.293	121,251
2024-07-10	16.000	16.400	15.050	16.000	12.689	117,784
2024-07-09	16.000	16.000	15.720	16.000	12.689	24,065
2024-07-08	16.000	16.500	15.688	16.000	12.689	52,879
2024-07-05	16.000	16.874	15.550	16.000	12.689	80,360
2024-07-04	16.000	17.000	15.365	16.000	12.689	67,583
2024-07-03	16.000	16.550	15.365	16.000	12.689	34,758
2024-07-02	16.000	16.700	15.314	16.000	12.689	89,972
2024-07-01	16.000	16.900	15.100	16.000	12.689	47,835
2024-06-28	16.500	16.900	15.750	16.000	12.689	96,467
2024-06-27	17.000	17.500	16.000	16.500	13.086	93,827
2024-06-26	17.900	17.900	16.250	17.000	13.482	63,849
2024-06-25	18.000	18.200	17.210	18.000	14.275	4,989
2024-06-24	18.000	18.000	17.125	18.000	14.275	59,064
2024-06-21	18.000	18.700	17.388	18.000	14.275	101,387
2024-06-20	18.000	18.000	17.350	18.000	14.275	6,959
2024-06-19	18.000	18.000	17.332	18.000	14.275	362,030
2024-06-18	18.400	18.400	17.150	18.000	14.275	119,132
2024-06-17	18.500	18.500	17.250	18.500	14.672	74,136
2024-06-14	18.500	18.900	17.500	18.500	14.672	124,025
2024-06-13	18.500	19.350	18.500	18.500	14.672	15,669
2024-06-12	18.500	19.475	17.990	18.500	14.672	49,781
2024-06-11	18.500	19.700	17.100	18.500	14.672	83,150
2024-06-10	18.500	19.700	17.100	18.500	14.672	15,854
2024-06-07	18.500	19.990	18.100	18.500	14.672	74,693
2024-06-06	19.000	19.990	18.100	18.500	14.672	14,614
2024-06-05	17.625	19.700	17.625	19.000	13.879	98,667
2024-06-04	17.500	17.950	17.500	17.500	12.783	38,932
2024-06-03	17.500	17.950	17.000	17.500	12.783	18,318
2024-05-31	17.500	18.000	17.350	17.500	12.783	347,218
2024-05-30	17.500	18.000	17.500	17.500	12.783	29,970
2024-05-29	17.500	17.800	17.500	17.500	12.783	43,489
2024-05-28	19.260	19.260	17.020	17.500	12.783	550,653
2024-05-24	19.000	20.900	18.500	20.000	14.609	488,111
2024-05-23	17.775	20.000	17.775	19.000	12.783	530,131
2024-05-22	17.500	18.300	17.160	17.500	11.774	66,061
2024-05-21	17.500	18.750	16.400	17.500	11.774	101,222
2024-05-20	17.500	18.295	16.180	17.500	11.774	105,122
2024-05-17	18.500	18.550	17.000	17.500	11.774	109,147

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0200 GBP
2025-12-12	0.0150 GBP
2024-12-18	0.0150 GBP
2024-06-06	0.0150 GBP
2024-05-24	0.0150 GBP
2022-11-17	0.0500 GBP
2021-07-15	0.0250 GBP
2020-11-05	0.0100 GBP
2020-07-16	0.0300 GBP
2019-06-20	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.