Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	17.500	18.373	16.750	17.500	15.366	147,474
2025-04-29	17.500	18.700	16.260	17.500	15.366	41,042
2025-04-28	17.500	18.750	16.100	17.500	15.366	175
2025-04-25	17.500	18.900	17.500	17.500	15.366	5
2025-04-24	17.500	18.900	16.100	17.500	15.366	30,329
2025-04-23	17.500	18.940	16.000	17.500	15.366	142,854
2025-04-22	18.000	18.940	16.800	17.500	15.366	57,402
2025-04-17	17.066	18.000	17.066	17.500	15.366	279,553
2025-04-16	17.000	17.700	16.230	17.000	14.927	485
2025-04-15	18.000	18.000	16.230	17.000	14.927	292,854
2025-04-14	16.000	19.000	15.100	19.000	16.683	229,927
2025-04-11	16.000	16.000	15.100	16.000	14.049	39,982
2025-04-10	15.100	16.000	15.100	16.000	14.049	150,944
2025-04-09	14.500	14.500	13.375	14.500	12.732	159
2025-04-08	14.500	16.000	14.500	14.500	12.732	31,175
2025-04-07	14.000	14.000	13.000	14.000	12.293	191,825
2025-04-04	14.500	15.800	13.500	14.500	12.732	145,393
2025-04-03	14.500	15.940	13.778	14.500	12.732	9,652
2025-04-02	14.500	15.000	13.200	14.500	12.732	55,985
2025-04-01	14.500	14.950	13.780	14.500	12.732	9,466
2025-03-31	15.000	15.000	13.378	14.500	12.732	97,755
2025-03-28	15.000	15.750	14.400	15.000	13.171	48,843
2025-03-27	15.500	15.750	14.350	15.000	13.171	75,000
2025-03-26	15.500	15.500	15.050	15.500	13.610	1,089
2025-03-25	15.500	15.500	14.325	15.500	13.610	6,727
2025-03-24	15.557	15.557	14.325	15.500	13.610	57,991
2025-03-21	16.000	16.000	15.200	16.000	14.049	25,097
2025-03-20	16.000	16.000	15.820	16.000	14.049	3,103
2025-03-19	16.000	16.000	15.160	16.000	14.049	5,890
2025-03-18	16.000	16.000	15.160	16.000	14.049	9,405
2025-03-17	16.000	16.000	15.020	16.000	14.049	8,253
2025-03-14	14.000	16.000	13.525	16.000	14.049	138,593
2025-03-13	14.000	14.480	13.520	14.000	12.293	68,121
2025-03-12	14.000	14.800	13.350	14.000	12.293	8,539
2025-03-11	14.000	14.000	13.740	14.000	12.293	750
2025-03-10	14.000	14.000	13.200	14.000	12.293	6,088
2025-03-07	13.500	14.000	13.250	14.000	12.293	113,458
2025-03-06	14.250	14.400	13.300	13.500	11.854	27,098
2025-03-05	14.500	14.590	14.000	14.250	12.512	67,501
2025-03-04	14.500	14.500	14.000	14.500	12.732	6,884
2025-03-03	14.500	14.590	14.020	14.500	12.732	3,422
2025-02-28	14.500	14.598	14.050	14.500	12.732	45,345
2025-02-27	14.500	15.000	14.500	14.500	12.732	8,408
2025-02-26	14.500	14.695	14.110	14.500	12.732	7,707
2025-02-25	14.500	14.500	14.100	14.500	12.732	6,628
2025-02-24	14.725	14.725	14.020	14.500	12.732	144,998
2025-02-21	15.500	15.900	14.400	15.500	13.610	45,042
2025-02-20	15.500	15.500	14.375	15.500	13.610	29,100
2025-02-19	15.500	15.500	14.010	15.500	13.610	22,480
2025-02-18	15.500	15.500	14.355	15.500	13.610	32,633
2025-02-17	15.500	15.700	14.450	15.500	13.610	84,444
2025-02-14	15.500	15.900	15.500	15.500	13.610	29,306
2025-02-13	15.500	15.900	14.485	15.500	13.610	3,814
2025-02-12	15.500	16.400	14.400	15.500	13.610	68,821
2025-02-11	15.500	15.500	14.355	15.500	13.610	1,438
2025-02-10	15.500	16.700	14.200	15.500	13.610	32,185
2025-02-07	15.500	16.700	14.200	15.500	13.610	39,740
2025-02-06	14.000	15.500	13.825	15.500	13.610	124,850
2025-02-05	14.000	14.745	13.275	14.000	12.293	236,589
2025-02-04	14.000	14.950	13.320	14.000	12.293	30,578

← NewerPage 7 of 21 · 1,247 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.