Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	25.800	26.100	25.600	26.100	24.007	664
2024-08-14	25.800	25.900	25.800	25.800	23.731	62
2024-08-13	25.800	25.900	25.800	25.800	23.731	31
2024-08-12	25.600	25.700	25.600	25.700	23.639	31
2024-08-09	25.600	25.600	25.600	25.600	23.547	3
2024-08-08	25.400	25.500	25.400	25.500	23.455	33
2024-08-07	25.400	25.600	25.000	25.400	23.363	402
2024-08-06	25.200	25.400	25.100	25.400	23.363	370
2024-08-05	24.600	25.200	24.500	25.000	22.995	110
2024-08-02	25.000	25.400	24.500	25.200	23.179	160
2024-08-01	25.200	25.400	25.100	25.400	23.363	411
2024-07-31	25.400	25.400	25.200	25.200	23.179	238
2024-07-30	25.300	25.500	25.000	25.500	23.455	1,541
2024-07-29	25.800	25.800	25.400	25.400	23.363	650
2024-07-26	26.200	26.200	25.900	25.900	23.823	79
2024-07-25	26.100	26.100	26.000	26.100	24.007	248
2024-07-24	26.000	26.000	26.000	26.000	23.915	41
2024-07-23	26.100	26.100	25.700	26.000	23.915	41
2024-07-22	26.000	26.200	25.300	26.100	24.007	614
2024-07-19	26.000	26.200	25.900	25.900	23.823	1,369
2024-07-18	26.400	26.400	26.000	26.000	23.915	360
2024-07-17	26.200	26.400	26.200	26.400	24.283	117
2024-07-16	26.600	26.600	26.000	26.000	23.915	344
2024-07-15	26.300	26.500	26.300	26.500	24.375	144
2024-07-12	26.400	26.400	25.700	26.000	23.915	1,177
2024-07-11	26.000	26.000	25.900	25.900	23.823	598
2024-07-10	27.000	27.000	26.000	26.000	23.915	1,971
2024-07-09	27.000	27.000	26.900	27.000	24.835	600
2024-07-08	27.800	27.800	26.600	26.800	24.651	936
2024-07-05	27.500	27.800	27.200	27.800	25.570	1,278
2024-07-04	27.000	27.700	27.000	27.600	25.386	2,271
2024-07-03	26.200	26.900	26.200	26.900	24.743	484
2024-07-02	26.100	26.500	26.100	26.400	24.283	145
2024-07-01	26.600	26.600	25.700	26.100	24.007	2,950
2024-06-28	27.500	27.500	26.600	27.000	24.835	1,902
2024-06-27	28.000	28.000	27.500	27.600	25.386	454
2024-06-26	28.600	28.600	28.000	28.400	26.122	522
2024-06-25	28.100	28.500	28.100	28.500	26.214	472
2024-06-24	29.700	29.700	28.200	28.400	26.122	2,028
2024-06-21	29.500	29.500	29.200	29.300	26.950	54
2024-06-20	29.800	29.800	29.100	29.500	27.134	144
2024-06-19	29.000	29.800	29.000	29.800	27.410	125
2024-06-18	28.800	28.800	28.800	28.800	26.490	1,996
2024-06-17	28.800	28.800	28.800	28.800	26.490	75
2024-06-14	28.400	29.300	28.400	28.800	26.490	297
2024-06-13	30.000	30.000	29.400	29.400	27.042	746
2024-06-12	30.100	30.100	29.800	29.800	27.410	186
2024-06-11	30.300	30.300	30.000	30.000	27.594	70
2024-06-10	29.800	30.100	29.800	30.100	27.686	155
2024-06-07	29.500	29.700	29.500	29.700	27.318	142
2024-06-06	29.700	29.700	29.300	29.700	27.318	81
2024-06-05	29.700	29.700	29.300	29.600	27.226	7
2024-06-04	29.700	29.700	29.500	29.500	27.134	169
2024-06-03	30.200	30.400	29.200	29.700	27.318	1,213
2024-05-31	30.500	30.500	30.200	30.400	27.042	455
2024-05-29	30.700	30.700	30.400	30.400	27.042	904
2024-05-28	30.700	30.800	30.700	30.700	27.309	395
2024-05-27	30.600	30.900	30.400	30.700	27.309	1,629
2024-05-24	30.400	30.500	30.000	30.400	27.042	441
2024-05-23	30.700	30.700	30.500	30.500	27.131	408

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.1000 PLN
2025-07-09	1.1000 PLN
2024-06-03	1.0000 PLN
2023-07-10	1.5000 PLN
2022-12-02	1.0000 PLN
2022-04-14	1.3000 PLN
2021-04-30	1.6000 PLN
2020-09-23	1.0000 PLN
2019-05-06	1.3000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.