Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	30.500	30.700	30.500	30.700	27.309	422
2024-05-21	30.400	30.600	30.300	30.600	27.220	571
2024-05-20	30.100	30.300	30.100	30.300	26.953	749
2024-05-17	30.400	30.400	30.300	30.300	26.953	2,027
2024-05-16	30.500	30.500	30.300	30.400	27.042	1,186
2024-05-15	30.500	30.700	30.300	30.500	27.131	1,702
2024-05-14	30.500	30.500	30.300	30.500	27.131	441
2024-05-13	30.400	30.700	30.000	30.500	27.131	1,028
2024-05-10	30.500	30.500	30.300	30.300	26.953	460
2024-05-09	30.900	31.000	30.500	30.500	27.131	89
2024-05-08	30.800	30.900	30.600	30.900	27.487	148
2024-05-07	30.500	30.700	30.500	30.500	27.131	108
2024-05-06	30.400	30.400	30.400	30.400	27.042	60
2024-05-02	30.300	30.500	30.300	30.400	27.042	468
2024-04-30	30.000	30.400	30.000	30.400	27.042	44
2024-04-29	30.500	31.000	29.800	30.000	26.686	2,408
2024-04-26	31.300	31.400	31.300	31.400	27.932	61
2024-04-25	31.400	31.600	30.300	31.300	27.843	784
2024-04-24	31.400	31.700	31.400	31.400	27.932	135
2024-04-23	31.000	31.900	30.700	31.400	27.932	1,147
2024-04-22	30.800	31.000	30.600	30.900	27.487	90
2024-04-19	30.500	30.800	30.500	30.800	27.398	65
2024-04-18	30.700	30.700	30.500	30.500	27.131	106
2024-04-17	30.700	30.700	30.500	30.700	27.309	265
2024-04-16	30.600	30.700	30.600	30.700	27.309	797
2024-04-15	30.500	30.700	30.300	30.700	27.309	1,070
2024-04-12	30.500	30.500	30.500	30.500	27.131	42
2024-04-11	30.400	30.500	30.400	30.500	27.131	201
2024-04-10	30.600	30.700	30.600	30.600	27.220	78
2024-04-09	30.900	30.900	30.600	30.800	27.398	96
2024-04-08	30.500	30.900	30.500	30.900	27.487	78
2024-04-05	30.300	31.000	30.300	31.000	27.576	196
2024-04-04	30.500	30.900	30.300	30.300	26.953	198
2024-04-03	30.700	30.700	30.500	30.500	27.131	76
2024-04-02	30.000	30.500	30.000	30.500	27.131	1,433
2024-03-28	30.400	30.400	30.200	30.300	26.953	112
2024-03-27	30.800	30.800	30.400	30.400	27.042	134
2024-03-26	30.700	30.800	30.300	30.800	27.398	171
2024-03-25	30.900	30.900	30.700	30.700	27.309	164
2024-03-22	30.100	30.500	30.000	30.500	27.131	445
2024-03-21	29.600	30.100	29.600	30.000	26.686	36
2024-03-20	30.100	30.100	29.600	29.600	26.330	202
2024-03-19	30.100	30.200	30.000	30.000	26.686	936
2024-03-18	30.000	30.000	29.700	30.000	26.686	730
2024-03-15	29.700	30.200	29.700	30.000	26.686	554
2024-03-14	30.000	30.000	29.600	29.700	26.419	470
2024-03-13	30.000	30.100	29.900	30.000	26.686	346
2024-03-12	30.200	30.200	30.000	30.000	26.686	113
2024-03-11	30.600	30.600	30.100	30.100	26.775	88
2024-03-08	30.900	30.900	30.100	30.100	26.775	169
2024-03-07	31.300	31.400	30.300	30.900	27.487	477
2024-03-06	30.300	30.900	30.000	30.900	27.487	1,070
2024-03-05	30.100	30.500	30.100	30.400	27.042	422
2024-03-04	30.100	30.200	29.700	30.100	26.775	177
2024-03-01	30.100	30.100	30.000	30.100	26.775	88
2024-02-29	30.500	30.500	30.100	30.100	26.775	220
2024-02-28	30.700	30.700	30.700	30.700	27.309	7
2024-02-27	31.000	31.000	30.600	30.700	27.309	236
2024-02-26	30.900	31.000	30.800	31.000	27.576	647
2024-02-23	30.900	30.900	30.800	30.800	27.398	78

← NewerPage 11 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.