Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	31.000	31.000	30.600	30.900	27.487	489
2024-02-21	30.300	30.500	30.300	30.500	27.131	377
2024-02-20	30.100	30.300	30.100	30.300	26.953	160
2024-02-19	30.100	30.200	30.000	30.100	26.775	1,884
2024-02-16	29.700	30.100	29.700	30.100	26.775	90
2024-02-15	29.700	30.100	29.700	29.700	26.419	509
2024-02-14	30.000	30.000	29.500	29.700	26.419	428
2024-02-13	29.500	29.700	29.500	29.700	26.419	367
2024-02-12	29.500	29.500	29.200	29.500	26.242	313
2024-02-09	28.600	29.600	28.600	29.600	26.330	1,170
2024-02-08	30.100	30.300	28.500	28.500	25.352	8,763
2024-02-07	30.800	30.800	29.400	29.900	26.597	5,123
2024-02-06	31.000	31.000	30.200	30.900	27.487	1,445
2024-02-05	31.900	32.100	30.000	31.000	27.576	5,239
2024-02-02	32.000	32.400	31.900	32.000	28.465	3,058
2024-02-01	32.000	32.000	31.900	32.000	28.465	328
2024-01-31	31.500	32.000	31.500	32.000	28.465	779
2024-01-30	31.500	31.500	31.400	31.400	27.932	128
2024-01-29	31.000	31.400	30.800	31.400	27.932	186
2024-01-26	31.000	31.000	31.000	31.000	27.576	130
2024-01-25	31.400	31.400	31.400	31.400	27.932	101
2024-01-24	31.400	31.400	31.100	31.400	27.932	202
2024-01-23	30.800	31.500	30.600	31.500	28.021	1,560
2024-01-22	30.800	30.800	30.600	30.800	27.398	1,853
2024-01-19	30.800	30.800	30.700	30.800	27.398	252
2024-01-18	30.700	30.900	30.700	30.800	27.398	2,875
2024-01-17	30.900	30.900	30.500	30.700	27.309	392
2024-01-16	30.700	30.700	30.600	30.700	27.309	222
2024-01-15	31.800	31.800	30.600	30.700	27.309	893
2024-01-12	30.600	31.700	30.000	31.600	28.110	2,207
2024-01-11	29.900	30.800	29.800	30.300	26.953	1,488
2024-01-10	30.900	30.900	29.900	29.900	26.597	5,848
2024-01-09	31.100	31.100	30.900	30.900	27.487	14
2024-01-08	30.900	31.200	30.900	31.100	27.665	152
2024-01-05	31.100	31.100	31.100	31.100	27.665	84
2024-01-04	31.100	31.400	30.100	31.100	27.665	1,693
2024-01-03	31.200	31.300	31.000	31.100	27.665	418
2024-01-02	30.800	31.400	30.800	31.400	27.932	1,078
2023-12-29	30.500	31.000	30.500	30.900	27.487	594
2023-12-28	30.200	31.000	30.200	30.500	27.131	329
2023-12-27	31.800	32.000	30.200	30.300	26.953	11,541
2023-12-22	31.000	32.900	30.700	32.000	28.465	11,132
2023-12-21	31.400	31.600	29.900	31.600	28.110	13,973
2023-12-20	31.500	31.600	31.400	31.400	27.932	113
2023-12-19	31.600	31.600	31.400	31.500	28.021	252
2023-12-18	31.600	31.600	31.500	31.600	28.110	671
2023-12-15	31.800	32.000	31.600	31.800	28.287	777
2023-12-14	31.800	32.000	31.800	31.900	28.376	1,292
2023-12-13	31.600	31.800	31.600	31.800	28.287	203
2023-12-12	31.500	32.000	31.400	31.900	28.376	4,955
2023-12-11	31.400	31.500	31.400	31.400	27.932	1,153
2023-12-08	31.300	31.400	31.100	31.400	27.932	1,108
2023-12-07	31.900	32.000	31.500	31.500	28.021	421
2023-12-06	31.900	32.000	31.100	32.000	28.465	1,188
2023-12-05	32.100	32.200	32.000	32.000	28.465	570
2023-12-04	32.400	32.400	32.000	32.000	28.465	287
2023-12-01	31.600	32.500	31.300	32.500	28.910	2,562
2023-11-30	32.000	32.400	30.900	32.400	28.821	2,952
2023-11-29	31.000	32.000	30.500	31.900	28.376	1,730
2023-11-28	30.900	31.800	30.400	31.800	28.287	1,700

← NewerPage 12 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.