Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	45.000	46.000	41.100	41.500	27.921	400,819
2022-12-07	45.000	45.500	44.100	45.000	30.276	135,964
2022-12-06	45.000	45.500	44.000	45.000	30.276	155,459
2022-12-05	44.000	46.000	43.450	45.000	30.276	318,158
2022-12-02	43.500	45.000	43.500	44.000	29.603	68,052
2022-12-01	43.500	44.750	42.500	43.500	29.267	34,939
2022-11-30	43.500	44.750	43.500	43.500	29.267	1,152
2022-11-29	42.000	43.900	41.200	43.500	29.267	114,363
2022-11-28	40.241	42.900	40.241	42.000	28.258	243,562
2022-11-25	40.250	40.522	39.550	40.000	26.912	44,497
2022-11-24	40.250	40.522	40.040	40.250	27.080	10,707
2022-11-23	40.000	40.900	39.410	40.250	27.080	108,649
2022-11-22	39.500	40.700	39.000	40.000	26.912	104,330
2022-11-21	42.450	42.450	39.000	39.500	26.576	199,532
2022-11-18	43.000	43.000	42.000	42.500	28.594	144,984
2022-11-17	45.000	45.000	42.200	43.000	28.930	471,283
2022-11-16	49.000	49.900	47.125	49.000	29.603	868,383
2022-11-15	50.000	50.500	48.250	49.000	29.603	673,443
2022-11-14	49.000	51.800	47.320	50.000	30.207	1,595,022
2022-11-11	45.500	49.750	45.250	48.000	28.999	1,621,635
2022-11-10	40.250	46.980	40.250	45.000	27.187	1,775,846
2022-11-09	38.000	40.800	38.000	40.000	24.166	114,891
2022-11-08	37.500	38.980	36.000	37.500	22.655	139,662
2022-11-07	37.500	38.650	37.426	37.500	22.655	72,708
2022-11-04	37.500	38.400	37.120	37.500	22.655	69,420
2022-11-03	37.500	38.090	36.030	37.500	22.655	32,641
2022-11-02	37.500	38.150	37.500	38.000	22.958	23,875
2022-11-01	37.050	38.300	37.050	37.500	22.655	97,044
2022-10-31	39.000	39.400	36.333	37.000	22.353	129,777
2022-10-28	39.500	39.700	38.550	39.000	23.562	63,548
2022-10-27	39.500	40.050	38.550	39.500	23.864	17,062
2022-10-26	39.500	40.200	39.230	39.500	23.864	97,152
2022-10-25	38.500	41.200	38.500	39.500	23.864	313,289
2022-10-24	38.500	38.950	38.000	38.000	22.958	80,705
2022-10-21	36.150	38.950	36.150	38.500	23.260	321,293
2022-10-20	34.250	37.000	34.000	35.500	21.447	224,645
2022-10-19	34.000	34.950	33.150	34.250	20.692	288,987
2022-10-18	33.500	34.000	32.650	34.000	20.541	539,219
2022-10-17	33.500	33.500	32.580	33.500	20.239	90,410
2022-10-14	33.500	33.500	32.500	33.500	20.239	262,380
2022-10-13	33.500	33.500	32.750	33.500	20.239	64,606
2022-10-12	32.550	34.000	32.550	33.500	20.239	353,233
2022-10-11	31.300	32.500	31.300	31.500	19.031	1,123,364
2022-10-10	31.500	32.250	31.250	31.250	18.880	166,310
2022-10-07	31.500	32.500	30.000	31.500	19.031	157,703
2022-10-06	31.500	32.850	31.500	31.500	19.031	59,168
2022-10-05	31.500	32.250	31.100	31.500	19.031	86,525
2022-10-04	31.500	32.400	30.900	31.500	19.031	21,294
2022-10-03	30.600	32.400	30.000	31.500	19.031	32,141
2022-09-30	30.500	31.450	29.050	30.600	18.487	377,774
2022-09-29	31.500	32.425	30.000	30.500	18.426	119,096
2022-09-28	32.800	32.800	31.500	31.500	19.031	38,562
2022-09-27	33.000	33.000	32.100	33.000	19.937	583,859
2022-09-26	31.200	33.500	31.200	33.000	19.937	935,169
2022-09-23	31.000	31.800	30.300	30.750	18.577	269,998
2022-09-22	32.400	32.400	30.100	31.000	18.729	150,544
2022-09-21	32.750	32.750	32.000	32.500	19.635	60,383
2022-09-20	32.750	33.500	32.325	32.750	19.786	9,789
2022-09-16	32.750	32.900	32.750	32.750	19.786	6,060
2022-09-15	32.750	32.930	32.750	32.750	19.786	1,000

← NewerPage 17 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.