Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	27.500	28.750	27.010	28.000	18.838	15,263
2023-08-29	28.500	28.900	27.010	27.500	18.502	18,716
2023-08-25	28.500	28.900	27.620	28.500	19.175	26,911
2023-08-24	27.500	27.900	27.500	27.500	18.502	6,992
2023-08-23	28.200	28.200	27.000	27.500	18.502	118,565
2023-08-22	28.500	28.700	27.126	28.500	19.175	83,190
2023-08-21	28.500	28.800	27.200	28.500	19.175	1,791
2023-08-18	28.500	29.100	28.500	28.500	19.175	3,749
2023-08-17	29.000	29.150	27.600	28.500	19.175	62,632
2023-08-16	29.000	29.800	28.330	29.000	19.511	62,085
2023-08-15	29.000	29.800	28.360	29.000	19.511	42,566
2023-08-14	29.000	29.800	28.330	29.000	19.511	88,100
2023-08-11	29.000	29.800	29.000	29.000	19.511	36,426
2023-08-10	29.000	29.480	28.350	29.000	19.511	59,231
2023-08-09	29.000	29.000	28.350	29.000	19.511	32,004
2023-08-08	28.500	29.800	28.330	29.000	19.511	47,712
2023-08-07	28.500	30.000	27.000	28.500	19.175	532,648
2023-08-04	28.500	29.500	27.100	28.500	19.175	111,272
2023-08-03	28.950	28.950	28.000	28.500	19.175	29,487
2023-08-02	29.000	29.450	28.000	29.000	19.511	30,918
2023-08-01	30.000	30.750	28.000	29.000	19.511	67,977
2023-07-31	30.000	30.750	29.000	30.000	20.184	111,795
2023-07-28	30.000	31.000	29.040	30.000	20.184	54,630
2023-07-27	29.000	30.000	28.880	30.000	20.184	60,716
2023-07-26	29.000	29.700	28.000	29.000	19.511	79,875
2023-07-25	29.500	30.000	28.550	29.000	19.511	70,923
2023-07-24	29.750	29.750	28.250	29.500	19.848	73,703
2023-07-21	30.500	31.600	28.250	30.000	20.184	168,775
2023-07-20	30.110	31.640	30.110	30.500	20.520	78,470
2023-07-19	28.500	30.000	28.000	29.500	19.848	236,536
2023-07-18	29.500	30.000	28.125	28.500	19.175	103,531
2023-07-17	32.000	32.090	29.100	29.500	19.848	226,384
2023-07-14	32.000	32.900	31.570	32.000	21.530	94,887
2023-07-13	32.000	32.800	31.300	32.000	21.530	126,188
2023-07-12	36.000	36.000	30.500	32.000	21.530	873,172
2023-07-11	37.500	38.500	36.100	37.500	25.230	51,414
2023-07-10	37.000	38.700	36.100	37.500	25.230	167,749
2023-07-07	37.000	38.000	36.100	37.000	24.894	3,459
2023-07-06	37.000	38.000	36.000	37.000	24.894	36,951
2023-07-05	37.000	37.750	36.000	37.000	24.894	80,016
2023-07-04	37.000	38.000	36.625	37.000	24.894	72,306
2023-07-03	37.000	37.950	36.525	37.000	24.894	61,677
2023-06-30	37.000	38.000	36.367	37.000	24.894	44,790
2023-06-29	37.000	38.000	36.344	37.000	24.894	10,723
2023-06-28	37.000	37.950	36.000	37.000	24.894	82,551
2023-06-27	37.000	37.400	36.266	37.000	24.894	38,455
2023-06-26	38.000	38.400	36.220	37.000	24.894	139,483
2023-06-23	38.500	39.000	37.250	38.000	25.566	21,497
2023-06-22	38.500	38.500	37.250	38.500	25.903	34,146
2023-06-21	38.500	38.900	37.250	38.500	25.903	44,758
2023-06-20	38.500	39.900	37.000	38.500	25.903	97,574
2023-06-19	38.500	39.900	37.250	38.500	25.903	14,654
2023-06-16	38.500	39.900	37.900	38.500	25.903	13,383
2023-06-15	38.500	39.400	37.760	38.500	25.903	30,493
2023-06-14	38.500	39.400	37.666	38.500	25.903	95,825
2023-06-13	38.000	39.900	37.600	38.500	25.903	89,248
2023-06-12	37.000	39.000	36.100	36.800	24.759	89,479
2023-06-09	35.150	37.800	35.150	37.000	24.894	666,847
2023-06-08	35.000	35.150	34.510	35.000	23.548	7,973
2023-06-07	35.000	35.500	34.040	35.000	23.548	86,754

← NewerPage 14 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.