Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	28.000	29.000	27.600	28.000	16.916	974,554
2022-03-21	28.000	28.950	27.400	28.000	16.916	306,152
2022-03-18	28.000	29.000	27.000	28.000	16.916	315,956
2022-03-17	27.500	29.000	27.500	28.000	16.916	576,428
2022-03-16	27.000	29.000	27.000	27.500	16.614	752,090
2022-03-15	27.000	27.800	26.100	27.000	16.312	63,542
2022-03-14	27.500	27.750	26.777	27.000	16.312	92,635
2022-03-11	27.500	27.800	26.266	27.500	16.614	238,661
2022-03-10	27.800	27.800	26.750	27.000	16.312	109,974
2022-03-09	26.000	28.460	26.000	28.000	16.916	803,555
2022-03-08	26.000	27.700	25.150	26.000	15.708	828,211
2022-03-07	29.000	29.200	24.125	26.000	15.708	828,345
2022-03-04	34.000	34.500	28.000	29.000	17.520	1,732,262
2022-03-03	38.000	38.500	33.300	34.000	20.541	412,870
2022-03-02	38.500	39.300	37.000	37.000	22.353	519,448
2022-03-01	38.500	39.450	38.500	38.500	23.260	399,269
2022-02-28	38.500	39.650	38.000	39.000	23.562	338,400
2022-02-25	38.500	39.750	38.350	38.500	23.260	268,373
2022-02-24	38.500	39.400	38.000	38.500	23.260	135,253
2022-02-23	39.000	40.000	39.000	39.000	23.562	34,587
2022-02-22	39.500	39.900	37.167	39.000	23.562	258,907
2022-02-21	40.000	40.800	39.020	39.500	23.864	68,360
2022-02-18	40.000	40.900	39.620	40.000	24.166	57,686
2022-02-17	40.000	40.925	39.355	40.000	24.166	28,047
2022-02-16	40.000	41.000	39.300	40.000	24.166	21,357
2022-02-15	39.000	40.980	38.100	40.000	24.166	123,415
2022-02-14	39.500	40.300	37.600	39.000	23.562	73,421
2022-02-11	39.500	40.300	39.425	39.500	23.864	11,351
2022-02-10	39.333	40.425	39.333	39.500	23.864	32,202
2022-02-09	39.000	40.600	39.000	39.000	23.562	16,161
2022-02-08	39.000	40.700	39.000	39.000	23.562	52,429
2022-02-07	39.000	40.700	39.000	39.000	23.562	32,362
2022-02-04	39.000	40.050	39.000	39.000	23.562	33,158
2022-02-03	39.000	40.200	38.700	39.000	23.562	43,524
2022-02-02	38.500	40.400	37.000	39.000	23.562	94,097
2022-02-01	38.500	39.350	38.420	38.500	23.260	25,940
2022-01-31	38.500	40.000	38.300	38.500	23.260	19,277
2022-01-28	39.500	40.500	37.555	38.500	23.260	174,969
2022-01-27	40.000	40.250	38.008	39.500	23.864	129,080
2022-01-26	40.500	40.500	40.200	40.500	24.468	29,428
2022-01-25	40.500	40.500	40.050	40.500	24.468	4,031
2022-01-24	42.000	42.400	40.000	40.500	24.468	210,180
2022-01-21	42.000	42.800	42.000	42.000	25.374	75,647
2022-01-20	42.000	43.000	42.000	42.000	25.374	14,882
2022-01-19	42.000	42.980	41.763	42.000	25.374	108,984
2022-01-18	42.689	42.689	41.377	42.000	25.374	184,959
2022-01-17	43.000	43.000	42.150	43.000	25.978	107,364
2022-01-14	40.000	43.690	39.800	43.000	25.978	450,077
2022-01-13	40.000	41.000	38.700	40.000	24.166	71,329
2022-01-12	41.500	42.325	40.750	41.500	25.072	68,725
2022-01-11	40.500	42.900	40.330	41.500	25.072	94,566
2022-01-10	39.500	41.400	39.200	40.500	24.468	299,880
2022-01-07	39.500	40.000	38.100	39.500	23.864	622,795
2022-01-06	42.500	43.000	39.020	39.500	23.864	842,186
2022-01-05	45.500	47.000	40.400	42.500	25.676	777,347
2022-01-04	45.000	46.400	44.200	45.500	27.489	206,246
2021-12-31	45.000	45.900	44.250	45.000	27.187	16,030
2021-12-30	41.000	45.970	40.800	45.000	27.187	299,000
2021-12-29	41.000	41.940	40.500	41.000	24.770	103,821
2021-12-24	41.000	41.315	41.000	41.000	24.770	3,606

← NewerPage 20 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.