Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	35.500	35.880	34.820	35.500	21.447	3,535
2022-06-20	35.500	36.150	34.320	35.500	21.447	76,800
2022-06-17	36.500	36.700	35.300	35.500	21.447	47,856
2022-06-16	37.500	37.845	35.100	36.500	22.051	241,502
2022-06-15	37.500	37.950	36.780	37.500	22.655	41,326
2022-06-14	37.500	38.750	36.550	37.500	22.655	96,351
2022-06-13	39.500	39.700	35.500	37.500	22.655	479,247
2022-06-10	39.000	40.800	38.000	38.000	22.958	82,460
2022-06-09	39.000	39.940	38.650	39.000	23.562	39,993
2022-06-08	38.750	40.688	38.100	39.000	23.562	158,910
2022-06-07	38.500	39.875	37.900	38.750	23.411	109,599
2022-06-06	38.000	40.000	37.500	39.000	23.562	138,568
2022-06-01	37.000	38.900	36.326	38.000	22.958	176,723
2022-05-31	36.010	38.800	36.010	37.000	22.353	291,104
2022-05-30	34.500	36.660	34.200	36.000	21.749	133,721
2022-05-27	34.500	35.650	33.550	34.500	20.843	113,600
2022-05-26	33.500	36.000	33.330	34.500	20.843	23,784
2022-05-25	34.500	34.800	32.600	33.500	20.239	62,823
2022-05-24	34.500	34.700	33.000	34.500	20.843	51,185
2022-05-23	34.500	35.444	33.250	34.500	20.843	141,975
2022-05-20	33.500	35.800	33.000	34.500	20.843	158,356
2022-05-19	32.500	34.700	31.100	33.500	20.239	292,561
2022-05-18	30.000	33.400	30.000	32.500	19.635	710,944
2022-05-17	29.750	30.500	29.310	30.500	18.426	327,793
2022-05-16	29.750	30.400	29.300	29.750	17.973	274,812
2022-05-13	31.000	31.400	29.750	29.750	17.973	481,673
2022-05-12	32.050	32.050	28.125	31.000	18.729	589,546
2022-05-11	32.500	32.500	31.000	32.500	19.635	43,798
2022-05-10	32.500	32.500	31.100	32.500	19.635	48,550
2022-05-09	32.500	33.450	31.325	32.500	19.635	106,474
2022-05-06	33.889	33.889	31.250	32.500	19.635	347,414
2022-05-05	35.000	35.200	33.888	35.000	21.145	41,596
2022-05-04	35.000	35.800	33.800	35.000	21.145	118,334
2022-05-03	35.000	35.000	33.625	35.000	21.145	19,875
2022-04-29	35.000	35.000	33.350	35.000	21.145	120,481
2022-04-28	35.000	35.075	33.350	35.000	21.145	114,031
2022-04-27	34.500	35.300	33.288	35.000	21.145	52,583
2022-04-26	35.000	35.000	33.200	33.500	20.239	104,069
2022-04-25	35.500	35.700	33.000	35.000	21.145	260,770
2022-04-22	36.000	37.000	35.000	35.500	21.447	288,713
2022-04-21	34.500	36.950	34.065	36.000	21.749	840,277
2022-04-20	31.500	35.000	31.080	34.500	20.843	1,389,958
2022-04-19	31.000	33.000	30.320	31.500	19.031	1,333,779
2022-04-14	31.000	31.840	30.350	31.000	18.729	32,838
2022-04-13	31.000	32.000	30.000	31.000	18.729	191,282
2022-04-12	32.500	34.000	30.200	31.500	19.031	181,352
2022-04-11	32.500	32.500	31.325	32.500	19.635	250,860
2022-04-08	32.500	32.500	31.222	32.500	19.635	199,641
2022-04-07	32.000	33.400	31.050	32.500	19.635	310,481
2022-04-06	28.000	33.880	28.000	32.000	19.333	391,796
2022-04-05	28.000	29.000	26.300	28.000	16.916	268,221
2022-04-04	28.000	28.000	27.220	28.000	16.916	309,234
2022-04-01	28.000	29.000	27.833	28.000	16.916	74,240
2022-03-31	28.000	29.000	27.300	28.000	16.916	159,180
2022-03-30	28.000	29.000	27.250	28.000	16.916	393,216
2022-03-29	28.000	29.000	27.750	28.000	16.916	815,760
2022-03-28	28.000	28.490	27.550	28.000	16.916	623,930
2022-03-25	28.000	29.000	27.750	28.000	16.916	207,356
2022-03-24	28.000	28.395	27.720	28.000	16.916	166,350
2022-03-23	28.000	29.000	27.650	28.000	16.916	373,552

← NewerPage 19 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.