Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	44.300	45.910	44.300	44.500	29.940	31,944
2023-03-06	44.000	45.000	43.440	44.000	29.603	36,710
2023-03-03	44.000	44.950	42.610	44.000	29.603	48,903
2023-03-02	43.500	45.000	42.600	44.000	29.603	7,921
2023-03-01	41.100	44.470	41.100	43.250	29.099	415,788
2023-02-28	41.000	41.580	40.100	41.000	27.585	203,506
2023-02-27	42.500	42.500	40.000	41.000	27.585	140,341
2023-02-24	42.500	42.850	41.300	42.500	28.594	35,903
2023-02-23	42.500	43.010	41.666	42.500	28.594	39,602
2023-02-22	44.700	44.700	42.040	42.500	28.594	108,280
2023-02-21	45.500	45.500	44.200	45.500	30.612	16,237
2023-02-20	45.500	45.500	44.080	45.500	30.612	58,151
2023-02-17	45.500	45.500	44.050	45.500	30.612	25,047
2023-02-16	45.500	45.880	44.000	45.500	30.612	59,553
2023-02-15	45.500	46.300	44.162	45.500	30.612	43,882
2023-02-14	44.500	46.400	43.850	45.500	30.612	50,170
2023-02-13	44.000	45.700	43.650	44.500	29.940	117,626
2023-02-10	44.000	44.600	43.000	44.000	29.603	68,911
2023-02-09	44.750	44.750	43.100	44.000	29.603	58,091
2023-02-08	45.500	45.900	44.050	45.500	30.612	105,459
2023-02-07	46.000	46.400	44.060	45.500	30.612	80,893
2023-02-06	46.000	46.450	45.000	46.000	30.949	211,145
2023-02-03	44.500	46.900	43.650	46.000	30.949	524,103
2023-02-02	44.000	45.900	43.596	44.500	29.940	79,406
2023-02-01	43.500	44.950	42.565	44.000	29.603	108,945
2023-01-31	42.500	44.770	42.500	43.500	29.267	65,723
2023-01-30	42.500	43.000	39.883	42.000	28.258	155,724
2023-01-27	41.500	42.910	40.699	42.500	28.594	194,384
2023-01-26	41.500	41.650	40.380	41.500	27.921	54,458
2023-01-25	41.000	41.600	40.300	41.500	27.921	86,498
2023-01-24	41.650	41.650	41.000	41.000	27.585	38,789
2023-01-23	41.500	43.000	40.360	42.000	28.258	196,291
2023-01-20	42.250	42.250	40.000	41.500	27.921	311,298
2023-01-19	43.000	43.300	41.266	43.000	28.930	139,537
2023-01-18	44.000	44.900	42.222	43.000	28.930	142,265
2023-01-17	43.500	44.300	42.150	44.000	29.603	81,314
2023-01-16	44.000	45.000	41.010	43.500	29.267	327,851
2023-01-13	43.500	44.700	42.860	44.000	29.603	149,750
2023-01-12	45.000	45.770	42.650	43.500	29.267	345,766
2023-01-11	45.480	45.480	39.020	45.000	30.276	921,231
2023-01-10	48.500	49.950	47.300	48.500	32.631	220,912
2023-01-09	48.500	50.000	47.600	48.500	32.631	110,236
2023-01-06	49.500	49.800	47.600	48.500	32.631	143,654
2023-01-05	47.000	51.620	46.660	49.500	33.303	414,825
2023-01-04	47.500	49.000	46.111	47.000	31.621	228,655
2023-01-03	47.000	49.700	46.600	47.500	31.958	265,998
2022-12-30	47.000	48.000	46.722	47.000	31.621	39,378
2022-12-29	46.120	48.000	46.120	47.000	31.621	72,650
2022-12-28	45.500	47.000	44.500	46.000	30.949	99,054
2022-12-23	44.500	46.640	44.100	45.500	30.612	163,988
2022-12-22	44.000	45.750	43.650	44.500	29.940	103,897
2022-12-21	43.560	44.800	43.560	44.000	29.603	18,279
2022-12-20	44.500	44.900	43.404	43.500	29.267	116,256
2022-12-19	43.650	46.700	43.650	44.500	29.940	196,138
2022-12-16	43.010	44.950	43.010	43.500	29.267	47,781
2022-12-15	42.500	43.880	42.500	42.500	28.594	24,681
2022-12-14	42.500	43.880	42.500	42.500	28.594	11,812
2022-12-13	42.500	43.880	41.616	42.500	28.594	239,556
2022-12-12	42.500	43.250	41.550	42.500	28.594	19,654
2022-12-09	41.500	43.400	41.155	42.500	28.594	112,626

← NewerPage 16 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.