Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	41.000	41.450	40.650	41.000	24.770	54,491
2021-12-22	41.000	41.800	40.600	41.000	24.770	39,866
2021-12-21	39.000	41.900	38.425	41.000	24.770	182,386
2021-12-20	39.900	39.900	38.120	39.000	23.562	155,541
2021-12-17	42.000	43.000	39.180	40.500	24.468	284,799
2021-12-16	42.000	42.525	41.610	42.000	25.374	51,444
2021-12-15	42.000	43.000	41.100	42.000	25.374	63,971
2021-12-14	42.500	42.875	41.330	42.000	25.374	115,152
2021-12-13	42.500	43.380	41.330	42.500	25.676	122,892
2021-12-10	42.500	43.400	42.125	42.500	25.676	50,866
2021-12-09	42.500	43.700	41.550	42.500	25.676	125,627
2021-12-08	42.500	43.100	41.250	43.000	25.978	138,210
2021-12-07	42.500	44.000	41.330	42.500	25.676	68,260
2021-12-06	42.500	43.400	42.355	42.500	25.676	6,010
2021-12-03	42.100	43.300	42.100	42.500	25.676	122,748
2021-12-02	42.000	42.800	41.400	42.000	25.374	10,670
2021-12-01	42.750	42.750	42.000	42.000	25.374	44,396
2021-11-30	43.000	43.200	42.000	43.000	25.978	109,931
2021-11-29	43.000	43.550	42.100	43.000	25.978	32,563
2021-11-26	45.500	45.975	42.000	43.000	25.978	241,230
2021-11-25	46.000	46.700	44.455	45.500	27.489	108,260
2021-11-24	45.800	47.890	45.800	46.000	27.791	309,499
2021-11-23	44.000	46.000	43.500	45.000	27.187	220,494
2021-11-22	43.000	44.700	42.250	44.000	26.582	241,405
2021-11-19	43.000	43.650	42.770	43.000	25.978	121,836
2021-11-18	43.000	43.900	42.250	43.000	25.978	133,198
2021-11-17	42.000	44.000	41.625	43.000	25.978	104,124
2021-11-16	42.500	43.000	41.550	42.000	25.374	44,114
2021-11-15	41.000	43.000	41.000	42.500	25.676	234,732
2021-11-12	39.250	41.000	37.000	40.500	24.468	599,382
2021-11-11	39.500	39.500	39.000	39.500	23.864	30,361
2021-11-10	39.250	39.900	38.550	39.500	23.864	215,028
2021-11-09	40.950	40.950	38.000	39.250	23.713	463,320
2021-11-08	41.250	41.250	40.600	41.250	24.921	142,957
2021-11-05	41.500	41.700	40.600	41.250	24.921	104,057
2021-11-04	40.500	41.900	40.100	41.500	25.072	470,051
2021-11-03	45.000	45.000	40.000	41.000	24.770	959,745
2021-11-02	45.000	45.090	44.250	45.000	27.187	98,034
2021-11-01	45.000	45.140	44.000	45.000	27.187	119,136
2021-10-29	45.000	45.180	44.700	45.000	27.187	20,138
2021-10-28	45.000	45.210	45.000	45.000	27.187	8,798
2021-10-27	45.000	45.350	44.600	45.000	27.187	87,726
2021-10-26	45.000	45.425	44.500	45.000	27.187	21,670
2021-10-25	45.000	45.550	44.600	44.600	26.945	44,271
2021-10-22	45.000	45.599	44.000	45.000	27.187	134,174
2021-10-21	45.000	46.000	45.000	45.000	27.187	165,467
2021-10-20	45.000	45.650	44.950	45.000	27.187	53,911
2021-10-19	45.000	45.675	44.900	45.000	27.187	201,353
2021-10-18	45.000	45.800	45.000	45.000	27.187	123,629
2021-10-15	45.000	45.125	44.666	45.000	27.187	95,442
2021-10-14	45.000	45.150	44.550	45.000	27.187	33,412

← NewerPage 21 of 21 · 1,251 trading days

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.