Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	36.000	36.200	34.000	34.000	22.875	60,578
2023-06-05	36.000	36.500	35.126	36.000	24.221	38,875
2023-06-02	36.000	36.500	35.500	36.000	24.221	215,575
2023-06-01	36.000	36.960	36.000	36.000	24.221	28,227
2023-05-31	36.000	36.960	35.600	36.000	24.221	64,447
2023-05-30	37.000	37.000	35.500	36.000	24.221	104,703
2023-05-26	37.000	38.200	36.000	37.000	24.894	128,877
2023-05-25	37.000	37.400	36.330	37.000	24.894	13,722
2023-05-24	37.000	37.480	36.260	37.000	24.894	22,673
2023-05-23	37.000	37.900	36.200	37.000	24.894	69,382
2023-05-22	37.250	37.500	36.200	37.000	24.894	87,779
2023-05-19	37.250	37.719	36.520	37.250	25.062	24,717
2023-05-18	37.250	37.900	36.500	37.250	25.062	110,223
2023-05-17	37.250	37.900	36.348	37.250	25.062	64,128
2023-05-16	37.000	37.400	36.220	37.250	25.062	39,971
2023-05-15	37.000	37.980	36.200	37.000	24.894	85,048
2023-05-12	38.000	38.700	36.220	37.000	24.894	139,142
2023-05-11	38.500	38.960	37.200	38.000	25.566	133,229
2023-05-10	40.000	40.900	38.150	38.500	25.903	153,424
2023-05-09	40.000	40.900	39.040	40.000	26.912	52,815
2023-05-05	40.000	40.900	39.400	40.000	26.912	28,642
2023-05-04	40.000	40.900	39.320	40.000	26.912	60,960
2023-05-03	40.000	40.400	39.100	40.000	26.912	23,477
2023-05-02	39.000	41.000	38.800	40.000	26.912	149,771
2023-04-28	38.500	40.000	37.850	39.000	26.239	112,544
2023-04-27	38.000	39.940	37.600	38.500	25.903	20,684
2023-04-26	38.000	38.960	37.100	38.000	25.566	17,142
2023-04-25	38.000	39.000	38.000	38.000	25.566	18,106
2023-04-24	37.200	39.000	37.200	38.000	25.566	146,996
2023-04-21	37.000	37.750	36.270	37.000	24.894	71,339
2023-04-20	37.000	37.960	36.200	37.000	24.894	36,367
2023-04-19	36.000	38.000	35.100	37.000	24.894	185,558
2023-04-18	36.000	36.990	35.565	36.000	24.221	203,843
2023-04-17	35.000	36.800	34.888	36.000	24.221	198,240
2023-04-14	34.000	36.000	34.000	35.000	23.548	392,449
2023-04-13	43.800	43.800	32.040	34.000	22.875	2,948,076
2023-04-12	44.500	45.900	44.000	44.000	29.603	169,974
2023-04-11	42.500	45.000	42.200	44.500	29.940	186,903
2023-04-06	41.200	43.700	41.200	42.500	28.594	138,597
2023-04-05	41.000	41.800	40.633	41.000	27.585	43,689
2023-04-04	41.000	41.440	40.500	41.000	27.585	109,542
2023-04-03	42.000	42.000	39.444	41.000	27.585	118,641
2023-03-31	42.000	42.900	41.300	42.000	28.258	152,569
2023-03-30	43.000	43.000	41.000	42.000	28.258	404,858
2023-03-29	43.500	44.000	42.500	43.500	29.267	46,287
2023-03-28	43.500	44.000	43.260	43.500	29.267	10,298
2023-03-27	44.000	45.000	43.260	43.500	29.267	13,299
2023-03-24	44.500	45.300	43.200	44.000	29.603	68,878
2023-03-23	44.500	45.390	43.600	44.500	29.940	38,408
2023-03-22	42.500	46.000	42.500	43.500	29.267	225,978
2023-03-21	42.000	43.700	41.300	42.500	28.594	74,433
2023-03-20	43.000	43.500	41.300	42.000	28.258	117,190
2023-03-17	43.500	45.000	43.000	43.000	28.930	116,411
2023-03-16	43.500	44.700	42.700	43.500	29.267	72,989
2023-03-15	42.000	44.000	41.650	43.000	28.930	91,671
2023-03-14	42.000	44.000	41.200	42.000	28.258	18,847
2023-03-13	43.500	43.600	40.620	42.000	28.258	175,323
2023-03-10	43.500	44.940	42.060	43.500	29.267	77,183
2023-03-09	44.000	44.660	43.500	43.500	29.267	45,813
2023-03-08	44.500	45.660	44.000	44.000	29.603	33,677

← NewerPage 15 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.