Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	23.480	23.480	21.000	21.500	14.465	540,230
2023-11-21	25.000	25.200	22.611	23.500	15.811	513,594
2023-11-20	25.850	25.850	24.222	25.000	16.820	350,998
2023-11-17	26.000	26.590	25.377	26.000	17.493	12,858
2023-11-16	26.000	26.800	25.340	26.000	17.493	28,276
2023-11-15	26.000	26.500	25.220	26.000	17.493	299,057
2023-11-14	26.000	26.425	25.150	26.000	17.493	84,324
2023-11-13	26.000	26.450	26.000	26.000	17.493	4,953
2023-11-10	26.000	26.400	25.720	26.000	17.493	20,254
2023-11-09	26.000	26.900	25.700	26.000	17.493	42,222
2023-11-08	26.000	26.900	26.000	26.000	17.493	51,982
2023-11-07	26.000	27.000	25.300	26.000	17.493	20,121
2023-11-06	26.500	27.388	25.100	26.000	17.493	149,733
2023-11-03	26.500	27.470	26.500	26.500	17.829	36,992
2023-11-02	26.500	27.700	25.700	26.500	17.829	82,768
2023-11-01	26.500	27.600	25.650	26.500	17.829	36,664
2023-10-31	26.500	27.688	26.300	26.500	17.829	14,648
2023-10-30	26.500	27.740	26.200	26.500	17.829	37,930
2023-10-27	26.250	27.200	25.625	26.500	17.829	123,547
2023-10-26	26.250	27.200	26.250	26.250	17.661	35,276
2023-10-25	26.250	26.900	26.250	26.250	17.661	29,151
2023-10-24	26.250	27.300	25.250	26.250	17.661	10,555
2023-10-23	26.250	27.250	25.250	26.250	17.661	41,321
2023-10-20	26.500	27.320	25.160	26.250	17.661	133,085
2023-10-19	26.500	27.450	25.000	26.500	17.829	4,075
2023-10-18	26.500	27.700	25.100	26.500	17.829	168,085
2023-10-17	26.500	27.700	26.500	26.500	17.829	38,375
2023-10-16	26.500	27.990	25.696	26.500	17.829	258,729
2023-10-13	26.500	27.700	26.500	26.500	17.829	13,608
2023-10-12	26.020	27.950	26.020	26.500	17.829	122,453
2023-10-11	27.000	27.000	24.550	25.500	17.156	166,973
2023-10-10	27.500	28.700	26.444	27.500	18.502	55,918
2023-10-09	27.500	28.600	27.170	27.500	18.502	11,216
2023-10-06	27.500	28.750	26.125	27.500	18.502	103,136
2023-10-05	27.000	27.000	26.010	26.500	17.829	142,579
2023-10-04	27.000	27.188	26.100	27.000	18.166	97,245
2023-10-03	25.250	27.400	25.250	27.000	18.166	342,025
2023-10-02	24.500	26.000	24.100	25.000	16.820	219,878
2023-09-29	24.500	25.000	24.100	24.500	16.484	64,892
2023-09-28	24.500	24.650	24.125	24.500	16.484	34,972
2023-09-27	24.500	24.700	24.220	24.500	16.484	44,835
2023-09-26	24.500	24.725	24.000	24.500	16.484	125,779
2023-09-25	24.500	24.900	24.010	24.500	16.484	156,757
2023-09-22	24.500	25.000	24.000	24.500	16.484	55,777
2023-09-21	24.500	25.000	24.151	24.500	16.484	75,600
2023-09-20	24.000	24.950	23.600	24.500	16.484	77,963
2023-09-19	26.000	26.400	20.600	24.000	16.147	1,231,711
2023-09-18	25.500	26.750	25.222	26.000	17.493	85,787
2023-09-15	26.480	26.480	24.110	25.500	17.156	276,778
2023-09-14	26.500	26.750	25.625	26.500	17.829	68,977
2023-09-13	26.500	26.700	26.000	26.500	17.829	147,765
2023-09-12	27.000	27.700	26.110	26.500	17.829	40,736
2023-09-11	27.000	27.800	26.440	27.000	18.166	18,247
2023-09-08	27.000	27.800	26.300	27.000	18.166	171,688
2023-09-07	27.500	27.800	26.110	27.000	18.166	91,556
2023-09-06	27.500	28.000	26.470	27.500	18.502	37,138
2023-09-05	27.500	27.750	26.330	27.500	18.502	44,089
2023-09-04	28.000	28.800	27.000	27.500	18.502	37,395
2023-09-01	28.000	28.750	27.010	28.000	18.838	35,815
2023-08-31	28.000	28.000	27.010	28.000	18.838	14,736

← NewerPage 13 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.