Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.000	14.150	13.100	14.000	12.293	116,310
2025-01-31	14.000	14.100	13.450	14.000	12.293	14,592
2025-01-30	14.000	14.150	13.500	14.000	12.293	13,752
2025-01-29	14.000	15.000	13.400	14.000	12.293	94,071
2025-01-28	14.000	14.250	13.361	14.000	12.293	10,385
2025-01-27	14.000	15.000	13.100	14.000	12.293	61,595
2025-01-24	14.000	14.100	13.250	14.000	12.293	68,638
2025-01-23	14.250	14.450	13.100	14.000	12.293	219,547
2025-01-22	14.500	14.950	13.250	14.250	12.512	118,039
2025-01-21	14.500	14.574	14.010	14.500	12.732	3,026
2025-01-20	14.500	14.950	14.010	14.500	12.732	26,458
2025-01-17	14.500	14.500	14.010	14.500	12.732	13,131
2025-01-16	14.500	14.950	14.010	14.500	12.732	146,323
2025-01-15	15.000	15.300	14.010	14.500	12.732	133,103
2025-01-14	15.500	16.098	14.100	15.000	13.171	49,360
2025-01-13	15.500	15.500	14.300	15.500	13.610	75,000
2025-01-10	15.500	16.900	14.900	15.500	13.610	57,245
2025-01-09	15.500	15.500	14.830	15.500	13.610	64,635
2025-01-08	15.500	15.600	14.060	15.500	13.610	14,142
2025-01-07	15.500	15.650	14.800	15.500	13.610	32,042
2025-01-06	15.500	15.725	14.780	15.500	13.610	13,320
2025-01-03	15.500	15.880	14.678	15.500	13.610	27,947
2025-01-02	15.500	15.880	14.625	15.500	13.610	10,193
2024-12-31	15.500	15.500	14.350	15.500	13.610	8,777
2024-12-30	15.100	15.500	15.100	15.500	13.610	75,531
2024-12-27	15.000	15.900	14.410	15.000	13.171	3,006
2024-12-23	15.000	15.000	14.350	15.000	13.171	10,333
2024-12-20	15.000	15.100	14.300	15.000	13.171	7,384
2024-12-19	15.000	15.900	14.000	15.000	13.171	15,506
2024-12-18	15.100	15.100	14.333	15.000	13.171	12,031
2024-12-17	15.500	16.350	14.780	15.500	12.293	31,822
2024-12-16	15.500	16.500	14.010	15.500	12.293	40,815
2024-12-13	15.500	16.960	15.200	16.000	12.689	327,803
2024-12-12	15.000	16.940	15.000	15.500	12.293	312,383
2024-12-11	15.750	15.750	15.000	15.000	11.896	189,692
2024-12-10	16.000	16.000	15.100	16.000	12.689	77,069
2024-12-09	16.000	16.000	15.750	16.000	12.689	17,657
2024-12-06	15.500	16.000	14.330	16.000	12.689	119,962
2024-12-05	15.500	15.800	14.813	15.500	12.293	49,719
2024-12-04	15.500	15.950	14.500	15.500	12.293	67,071
2024-12-03	15.500	16.000	14.600	15.500	12.293	36,426
2024-12-02	15.500	16.200	14.500	15.500	12.293	3,905
2024-11-29	15.500	16.150	15.500	15.500	12.293	5,922
2024-11-28	15.500	16.200	15.000	15.500	12.293	22,017
2024-11-27	15.500	16.250	14.200	15.500	12.293	28,562
2024-11-26	15.500	16.800	14.700	15.500	12.293	36,330
2024-11-25	15.500	15.500	15.000	15.500	12.293	77,056
2024-11-22	16.000	16.800	16.000	16.000	12.689	7,006
2024-11-21	15.500	16.450	15.050	16.000	12.689	74,531
2024-11-20	15.500	16.475	15.028	15.500	12.293	30,100
2024-11-19	15.000	15.700	14.990	15.500	12.293	48,167
2024-11-18	15.000	15.700	14.900	15.000	11.896	53,000
2024-11-15	14.700	16.000	14.700	15.000	11.896	179,274
2024-11-14	14.000	14.120	13.130	14.000	11.103	94,990
2024-11-13	14.000	14.056	13.128	14.000	11.103	16,000
2024-11-12	14.000	14.700	13.100	14.000	11.103	109,772
2024-11-11	14.000	14.200	13.010	14.000	11.103	20,334
2024-11-08	14.000	14.950	13.200	14.000	11.103	170,770
2024-11-07	14.000	14.950	14.000	14.000	11.103	33,579
2024-11-06	14.000	14.800	13.620	14.000	11.103	12,099

← NewerPage 8 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.