Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	18.500	18.750	17.000	18.500	12.447	31,840
2024-05-15	18.500	19.100	17.000	18.500	12.447	91,369
2024-05-14	18.500	19.160	17.500	18.500	12.447	36,307
2024-05-13	18.500	19.250	17.900	18.500	12.447	99,373
2024-05-10	18.500	19.450	17.850	18.500	12.447	63,776
2024-05-09	18.500	19.400	17.060	18.500	12.447	311
2024-05-08	18.500	20.000	17.777	18.500	12.447	7,382
2024-05-07	17.500	19.000	16.700	18.500	12.447	125,834
2024-05-03	17.500	18.725	16.000	17.500	11.774	98,740
2024-05-02	18.500	18.500	16.200	17.500	11.774	404,610
2024-05-01	19.000	19.445	18.000	19.000	12.783	61,285
2024-04-30	19.000	19.000	18.550	19.000	12.783	18,684
2024-04-29	19.000	19.445	18.550	19.000	12.783	6,782
2024-04-26	19.000	19.500	18.370	19.000	12.783	25,598
2024-04-25	19.000	19.700	18.000	19.000	12.783	83,482
2024-04-24	19.000	19.700	18.360	19.000	12.783	11,001
2024-04-23	19.000	19.170	18.100	19.000	12.783	79,035
2024-04-22	19.000	19.250	18.000	19.000	12.783	167,286
2024-04-19	19.000	19.450	19.000	19.000	12.783	25,658
2024-04-18	19.000	19.000	18.100	19.000	12.783	10,062
2024-04-17	19.000	19.500	18.100	19.000	12.783	8,026
2024-04-16	19.000	19.600	18.100	19.000	12.783	18,299
2024-04-15	19.000	19.675	18.350	19.000	12.783	34,123
2024-04-12	19.000	19.750	18.000	19.000	12.783	400,890
2024-04-11	19.000	19.500	18.250	19.000	12.783	184,622
2024-04-10	18.500	19.750	18.300	19.000	12.783	65,416
2024-04-09	18.025	18.945	18.025	18.500	12.447	134,122
2024-04-08	17.000	19.000	16.800	18.000	12.110	540,820
2024-04-05	20.200	20.200	15.775	17.000	11.438	1,404,932
2024-04-04	19.636	20.950	19.636	20.500	13.792	276,340
2024-04-03	19.500	19.880	19.500	19.500	13.120	55,853
2024-04-02	19.500	19.950	19.100	19.500	13.120	375,988
2024-03-28	21.500	21.650	19.325	19.500	13.120	365,431
2024-03-27	21.500	21.700	20.330	21.500	14.465	41,999
2024-03-26	21.500	22.750	20.000	21.500	14.465	125,664
2024-03-25	21.500	22.500	20.000	20.000	13.456	65,589
2024-03-22	21.500	21.500	20.000	21.500	14.465	82,583
2024-03-21	21.065	22.500	21.065	21.500	14.465	63,660
2024-03-20	20.750	22.000	20.495	22.000	14.802	152,911
2024-03-19	21.225	21.225	20.180	20.750	13.961	172,184
2024-03-18	22.000	22.900	20.250	22.000	14.802	246,680
2024-03-15	22.000	22.350	21.000	22.000	14.802	89,369
2024-03-14	22.000	22.000	21.300	22.000	14.802	3,353
2024-03-13	22.000	22.371	21.300	22.000	14.802	57,785
2024-03-12	22.000	22.000	21.675	22.000	14.802	1,000
2024-03-11	22.000	22.900	21.250	22.000	14.802	133,319
2024-03-08	22.000	22.900	21.650	22.000	14.802	10,681
2024-03-07	22.000	22.950	21.250	22.000	14.802	117,674
2024-03-06	22.000	22.670	21.200	22.000	14.802	102,297
2024-03-05	22.000	22.700	21.166	22.000	14.802	29,316
2024-03-04	22.000	22.450	21.100	22.000	14.802	136,856
2024-03-01	22.000	22.000	21.356	22.000	14.802	7,911
2024-02-29	22.000	22.475	21.333	22.000	14.802	15,655
2024-02-28	22.000	22.500	21.278	22.000	14.802	10,589
2024-02-27	22.000	22.550	21.200	22.000	14.802	41,790
2024-02-26	22.000	22.650	21.100	22.000	14.802	86,569
2024-02-23	22.000	22.670	21.100	22.000	14.802	23,464
2024-02-22	22.100	22.100	21.500	22.000	14.802	54,174
2024-02-21	23.000	23.900	22.100	23.000	15.474	1,141
2024-02-20	23.000	23.700	22.100	23.000	15.474	128,891

← NewerPage 11 of 21 · 1,246 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.