Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	33.000	33.250	32.100	32.750	19.786	19,649
2022-09-13	32.500	33.875	32.000	33.000	19.937	197,142
2022-09-12	32.500	32.950	32.060	32.500	19.635	69,565
2022-09-09	33.000	33.000	32.050	32.500	19.635	69,900
2022-09-08	33.250	33.250	31.875	33.250	20.088	108,289
2022-09-07	33.500	34.080	32.500	33.500	20.239	55,913
2022-09-06	33.500	34.175	33.275	33.500	20.239	45,834
2022-09-05	33.500	34.195	32.700	33.500	20.239	8,828
2022-09-02	33.500	34.250	33.200	33.500	20.239	21,948
2022-09-01	34.000	34.200	33.032	33.500	20.239	199,207
2022-08-31	33.500	34.325	32.750	34.000	20.541	90,353
2022-08-30	33.750	34.350	33.333	33.500	20.239	73,455
2022-08-26	33.222	34.600	33.222	33.750	20.390	199,881
2022-08-25	32.500	32.900	31.700	32.000	19.333	89,770
2022-08-24	32.250	32.750	31.600	32.500	19.635	86,073
2022-08-23	32.550	32.550	32.000	32.250	19.484	53,728
2022-08-22	33.250	34.200	32.316	32.500	19.635	295,939
2022-08-19	33.250	33.330	32.270	33.250	20.088	70,338
2022-08-18	33.500	33.500	32.250	33.250	20.088	46,257
2022-08-17	34.000	34.100	33.050	33.750	20.390	112,836
2022-08-16	34.000	34.188	32.987	34.000	20.541	96,671
2022-08-15	34.500	34.600	33.125	34.000	20.541	122,374
2022-08-12	35.500	36.300	33.600	34.500	20.843	313,673
2022-08-11	35.500	35.600	34.160	35.500	21.447	106,081
2022-08-10	35.500	35.740	34.100	35.500	21.447	29,008
2022-08-09	34.500	36.000	33.822	35.500	21.447	122,626
2022-08-08	35.000	35.450	33.500	34.500	20.843	215,436
2022-08-05	35.000	35.375	34.000	35.000	21.145	58,078
2022-08-04	35.250	35.525	34.600	35.000	21.145	82,028
2022-08-03	34.250	35.675	34.250	35.250	21.296	91,743
2022-08-02	34.250	34.900	33.650	34.250	20.692	275,206
2022-08-01	34.250	35.000	33.720	34.250	20.692	43,682
2022-07-29	34.000	34.700	33.688	34.250	20.692	92,874
2022-07-28	34.000	34.700	33.000	34.000	20.541	67,548
2022-07-27	34.900	34.900	33.200	34.000	20.541	78,691
2022-07-26	35.500	36.400	32.500	35.000	21.145	325,905
2022-07-25	34.500	35.500	33.550	35.500	21.447	132,877
2022-07-22	34.000	35.000	33.625	35.000	21.145	59,088
2022-07-21	34.000	34.010	33.250	34.000	20.541	63,824
2022-07-20	34.000	34.950	33.880	34.000	20.541	50,983
2022-07-19	34.000	34.000	33.250	34.000	20.541	22,133
2022-07-18	34.000	34.250	33.466	34.000	20.541	46,046
2022-07-15	33.500	34.700	33.400	34.000	20.541	102,658
2022-07-14	33.500	34.150	32.800	33.500	20.239	58,899
2022-07-13	37.000	38.250	32.250	33.500	20.239	396,940
2022-07-12	37.500	38.700	35.400	37.000	22.353	32,795
2022-07-11	35.500	36.740	35.333	36.000	21.749	47,642
2022-07-08	35.000	36.750	35.000	35.500	21.447	115,418
2022-07-07	35.000	35.400	34.200	35.000	21.145	15,013
2022-07-06	35.000	35.333	34.400	35.000	21.145	40,284
2022-07-05	34.500	35.640	34.330	35.000	21.145	61,560
2022-07-04	33.220	35.220	33.220	34.500	20.843	110,750
2022-07-01	33.000	33.450	32.756	33.000	19.937	28,330
2022-06-30	34.000	34.200	32.330	33.000	19.937	60,575
2022-06-29	35.000	35.250	32.200	34.000	20.541	104,525
2022-06-28	35.500	36.400	34.100	35.000	21.145	66,356
2022-06-27	35.500	36.700	34.700	35.500	21.447	72,478
2022-06-24	35.500	36.500	34.650	35.500	21.447	42,306
2022-06-23	35.000	36.400	34.350	35.500	21.447	64,221
2022-06-22	35.500	35.770	34.820	35.000	21.145	35,747

← NewerPage 18 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.