Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	14.000	14.900	13.500	14.000	11.103	25,420
2024-11-04	14.500	14.950	13.423	14.000	11.103	103,599
2024-11-01	14.500	14.940	14.020	14.500	11.500	57,316
2024-10-31	14.500	14.500	14.000	14.500	11.500	201,787
2024-10-30	14.500	14.500	14.220	14.500	11.500	9,351
2024-10-29	14.500	14.500	14.490	14.500	11.500	1,547
2024-10-28	14.500	15.000	14.000	14.500	11.500	65,070
2024-10-25	14.850	14.850	14.160	14.500	11.500	564,977
2024-10-24	15.000	15.680	14.350	15.000	11.896	21,422
2024-10-23	15.000	15.680	14.200	15.000	11.896	161,369
2024-10-22	15.500	16.300	14.403	15.000	11.896	27,936
2024-10-21	15.500	16.475	14.250	15.500	12.293	10,269
2024-10-18	15.500	16.475	14.000	15.500	12.293	46,040
2024-10-17	15.500	16.520	14.250	15.500	12.293	68,695
2024-10-16	15.500	16.096	14.100	15.500	12.293	34,522
2024-10-15	15.500	15.950	14.000	15.500	12.293	264,097
2024-10-14	14.000	15.900	14.000	15.500	12.293	534,836
2024-10-11	13.000	14.000	13.000	13.000	10.310	102,822
2024-10-10	13.000	13.570	12.953	13.000	10.310	1,759
2024-10-09	13.000	13.680	12.833	13.000	10.310	26,080
2024-10-08	13.500	13.700	12.800	13.000	10.310	90,045
2024-10-07	13.980	13.980	13.000	13.500	10.707	201,976
2024-10-04	14.000	14.000	12.800	14.000	11.103	254,770
2024-10-03	14.000	14.200	13.100	14.000	11.103	3,261
2024-10-02	14.000	15.000	14.000	14.000	11.103	724
2024-10-01	14.000	14.000	13.425	14.000	11.103	20,601
2024-09-30	14.000	14.200	13.394	14.000	11.103	65,395
2024-09-27	14.000	14.400	13.320	14.000	11.103	93,942
2024-09-26	14.000	14.218	13.300	14.000	11.103	24,292
2024-09-25	14.000	14.750	13.300	14.000	11.103	17,037
2024-09-24	14.000	14.000	13.000	14.000	11.103	12,958
2024-09-23	14.000	14.750	13.100	14.000	11.103	168,295
2024-09-20	14.000	14.900	12.550	14.000	11.103	925,091
2024-09-19	15.500	15.500	14.520	15.500	12.293	10,531
2024-09-18	15.500	15.500	14.300	15.500	12.293	18,440
2024-09-17	15.500	15.500	14.300	15.500	12.293	13,857
2024-09-16	15.500	15.740	14.100	15.500	12.293	49,244
2024-09-13	15.500	15.500	14.685	15.500	12.293	24,203
2024-09-12	15.500	16.500	14.680	15.500	12.293	3,006
2024-09-11	15.500	15.740	14.650	15.500	12.293	103,745
2024-09-09	15.500	16.200	14.650	15.500	12.293	4,648
2024-09-06	15.500	16.200	14.628	15.500	12.293	43,197
2024-09-05	15.500	15.770	14.500	15.500	12.293	8,783
2024-09-04	15.500	15.850	14.300	15.500	12.293	41,063
2024-09-03	15.500	16.170	14.525	15.500	12.293	55,533
2024-09-02	16.000	16.400	14.525	15.500	12.293	19,243
2024-08-30	16.000	16.000	15.695	16.000	12.689	48,236
2024-08-29	16.000	16.000	15.000	16.000	12.689	61,348
2024-08-28	16.000	16.750	15.020	16.000	12.689	79,301
2024-08-27	16.000	16.425	16.000	16.000	12.689	18,096
2024-08-23	15.500	16.473	14.750	16.000	12.689	118,267
2024-08-22	15.500	17.000	14.805	15.500	12.293	43,329
2024-08-21	15.500	15.750	14.625	15.500	12.293	65,840
2024-08-20	15.500	16.023	14.450	15.500	12.293	25,764
2024-08-19	15.500	16.000	14.200	15.500	12.293	8,924
2024-08-16	15.500	16.250	14.911	15.500	12.293	20,305
2024-08-15	15.500	16.273	15.500	15.500	12.293	3,276
2024-08-14	15.500	16.495	14.800	15.500	12.293	15,076
2024-08-13	15.500	16.495	14.000	15.500	12.293	45,004
2024-08-12	15.500	16.500	14.714	15.500	12.293	16,454

← NewerPage 9 of 21 · 1,246 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.