Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	16.000	16.800	16.000	16.000	14.049	267,626
2025-07-31	16.000	16.100	15.500	16.000	14.049	128,502
2025-07-30	16.000	16.085	16.000	16.000	14.049	130
2025-07-29	16.000	16.085	15.040	16.000	14.049	140,106
2025-07-28	16.000	16.098	15.250	15.300	13.434	108,627
2025-07-24	16.000	16.200	15.040	16.000	14.049	12,191
2025-07-23	16.000	16.200	15.360	16.000	14.049	6,165
2025-07-22	16.000	16.400	15.125	16.000	14.049	147,334
2025-07-21	16.000	16.700	15.000	16.000	14.049	22,871
2025-07-18	16.000	16.700	15.350	16.000	14.049	17,943
2025-07-17	16.000	16.000	15.350	16.000	14.049	3,772
2025-07-16	16.000	16.000	15.400	16.000	14.049	5,000
2025-07-15	16.000	16.700	16.000	16.000	14.049	11,400
2025-07-11	16.000	16.900	15.170	16.000	14.049	333,704
2025-07-10	16.000	16.000	15.125	16.000	14.049	50,316
2025-07-09	16.000	16.700	16.000	16.000	14.049	751
2025-07-08	16.000	16.180	15.150	16.000	14.049	42,550
2025-07-07	16.000	16.200	15.120	16.000	14.049	131,536
2025-07-04	16.000	16.900	15.370	16.000	14.049	267,766
2025-07-03	16.000	16.690	15.410	16.000	14.049	29,299
2025-07-01	16.000	16.000	15.370	16.000	14.049	13,567
2025-06-30	16.000	16.960	16.000	16.000	14.049	29,743
2025-06-27	16.000	17.000	15.000	16.000	14.049	70,891
2025-06-26	17.400	17.400	15.000	16.000	14.049	234,269
2025-06-25	18.500	18.500	17.200	18.500	16.244	7,050
2025-06-23	18.500	19.750	18.000	18.500	16.244	21,435
2025-06-20	18.500	18.500	17.200	18.500	16.244	15,242
2025-06-19	18.500	19.750	17.200	18.500	16.244	2,464
2025-06-18	18.500	18.500	17.200	18.500	16.244	11,463
2025-06-17	18.500	18.500	18.400	18.500	16.244	23,675
2025-06-16	18.900	18.900	17.100	18.500	16.244	189,713
2025-06-13	19.000	19.000	18.000	19.000	16.683	35,356
2025-06-12	19.000	19.950	18.110	19.000	16.683	69,225
2025-06-11	19.000	19.000	18.700	19.000	16.683	267
2025-06-10	19.000	19.000	18.000	19.000	16.683	57,040
2025-06-09	19.000	19.000	18.000	19.000	16.683	70,959
2025-06-06	19.450	19.450	18.000	19.000	16.683	31,425
2025-06-05	19.500	19.500	19.000	19.500	17.122	13,755
2025-06-04	20.000	20.350	19.300	19.500	17.122	51,904
2025-06-03	20.400	20.400	19.000	20.000	17.561	142,116
2025-06-02	20.500	21.400	19.060	20.500	18.000	2,160
2025-05-30	21.000	21.950	19.480	20.500	18.000	68,977
2025-05-29	20.500	21.960	19.550	21.000	18.439	183,338
2025-05-28	19.800	20.950	19.800	20.500	18.000	192,332
2025-05-27	19.000	19.800	18.610	19.000	16.683	7,000
2025-05-23	19.000	19.000	18.610	19.000	16.683	32,454
2025-05-22	19.000	19.880	18.040	19.000	16.683	40,366
2025-05-21	19.000	20.000	18.600	19.000	16.683	59,843
2025-05-20	18.500	19.000	18.000	19.000	16.683	32,054
2025-05-19	18.000	19.000	18.000	18.500	16.244	148,904
2025-05-16	17.000	18.000	16.330	18.000	15.805	130,486
2025-05-15	16.500	17.600	16.100	17.000	14.927	24,729
2025-05-14	16.500	17.400	16.500	16.500	14.488	5,000
2025-05-12	16.000	17.000	15.800	16.500	14.488	80,186
2025-05-09	16.380	16.380	15.150	16.000	14.049	121,029
2025-05-07	16.800	16.800	16.000	16.500	14.488	97,273
2025-05-06	17.500	18.350	16.750	17.500	15.366	10,848
2025-05-02	17.500	18.400	16.000	17.500	15.366	25,353
2025-05-01	17.500	17.500	16.220	17.500	15.366	10,247
2025-04-30	17.500	18.373	16.750	17.500	15.366	147,474

← NewerPage 6 of 21 · 1,250 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.