Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	21.250	23.000	21.250	23.000	15.474	178,506
2024-02-16	21.000	21.800	20.000	21.000	14.129	11,446
2024-02-15	21.000	21.000	20.700	21.000	14.129	112,672
2024-02-14	21.000	21.000	20.628	21.000	14.129	112,327
2024-02-13	21.000	21.800	20.000	21.000	14.129	147,446
2024-02-12	21.000	21.400	20.575	21.000	14.129	66,289
2024-02-09	21.000	21.100	20.100	21.000	14.129	9,788
2024-02-08	21.000	21.400	20.325	21.000	14.129	105,291
2024-02-07	21.000	21.000	20.100	21.000	14.129	76,265
2024-02-06	21.000	21.244	20.060	21.000	14.129	86,732
2024-02-05	21.000	21.740	20.250	21.000	14.129	147,262
2024-02-02	21.000	21.950	20.550	21.000	14.129	136,973
2024-02-01	21.000	21.950	20.600	21.000	14.129	23,192
2024-01-31	21.500	21.500	20.325	21.000	14.129	340,491
2024-01-30	21.500	22.550	20.750	21.500	14.465	79,513
2024-01-29	21.500	22.550	21.160	21.500	14.465	61,311
2024-01-26	21.500	22.550	20.000	21.500	14.465	13,889
2024-01-25	22.000	22.675	21.500	21.500	14.465	11,944
2024-01-24	22.000	22.675	21.800	22.000	14.802	2,444
2024-01-23	22.000	22.639	21.700	22.000	14.802	11,287
2024-01-22	22.000	22.700	21.694	22.000	14.802	224,952
2024-01-19	22.000	22.950	21.644	22.000	14.802	62,815
2024-01-18	21.500	23.000	21.000	22.000	14.802	134,716
2024-01-17	21.500	21.600	21.050	21.500	14.465	33,893
2024-01-16	21.500	22.000	21.000	21.500	14.465	183,526
2024-01-15	21.000	22.000	20.630	21.500	14.465	180,790
2024-01-12	22.000	22.668	20.000	21.000	14.129	397,781
2024-01-11	22.000	22.800	21.200	22.000	14.802	206,654
2024-01-10	23.000	23.500	22.000	22.000	14.802	245,380
2024-01-09	23.000	24.000	22.100	23.000	15.474	239,958
2024-01-08	23.000	23.900	22.400	23.000	15.474	41,575
2024-01-05	22.520	23.000	22.520	23.000	15.474	56,165
2024-01-04	22.500	23.000	22.222	22.500	15.138	142,431
2024-01-03	23.500	24.900	22.150	22.500	15.138	171,694
2024-01-02	24.000	24.900	22.300	23.500	15.811	182,532
2023-12-29	24.000	25.000	23.000	24.000	16.147	10,637
2023-12-28	23.000	24.000	22.000	24.000	16.147	60,898
2023-12-27	23.000	24.000	23.000	23.000	15.474	47,230
2023-12-22	23.000	23.480	22.400	23.000	15.474	22,797
2023-12-21	23.000	23.600	22.300	23.000	15.474	19,735
2023-12-20	22.700	23.800	22.700	23.000	15.474	94,189
2023-12-19	23.000	23.600	22.220	22.500	15.138	96,812
2023-12-18	23.000	23.900	22.440	23.000	15.474	18,402
2023-12-15	23.000	23.900	22.100	23.000	15.474	67,763
2023-12-14	23.000	23.800	22.100	23.000	15.474	300,657
2023-12-13	23.200	23.200	21.030	23.000	15.474	242,047
2023-12-12	24.000	24.000	23.085	24.000	16.147	216,132
2023-12-11	24.000	24.600	23.700	24.000	16.147	93,210
2023-12-08	23.500	24.900	23.200	24.000	16.147	148,229
2023-12-07	23.500	23.500	23.020	23.500	15.811	47,745
2023-12-06	23.700	23.700	23.020	23.500	15.811	184,100
2023-12-05	24.000	24.000	23.040	24.000	16.147	100,351
2023-12-04	24.500	25.000	23.500	24.000	16.147	23,970
2023-12-01	23.500	24.950	22.770	24.500	16.484	123,921
2023-11-30	23.500	24.700	22.720	23.500	15.811	26,667
2023-11-29	23.500	25.000	22.625	23.500	15.811	56,988
2023-11-28	23.000	23.900	22.000	23.500	15.811	104,615
2023-11-27	23.500	24.400	22.000	23.000	15.474	185,241
2023-11-24	23.000	24.400	22.250	23.500	15.811	57,184
2023-11-23	22.300	24.500	22.300	23.000	15.474	347,815

← NewerPage 12 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.