Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	30.200	30.900	30.200	30.900	27.487	3,780
2023-11-24	30.700	30.900	30.700	30.700	27.309	377
2023-11-23	30.000	31.000	30.000	31.000	27.576	2,871
2023-11-22	30.900	31.000	30.100	30.100	26.775	5,875
2023-11-21	32.600	33.700	31.000	31.100	27.665	11,542
2023-11-20	34.600	34.600	33.100	34.200	30.422	5,225
2023-11-17	34.400	35.000	34.400	35.000	31.134	55
2023-11-16	35.100	35.100	34.400	34.400	30.600	174
2023-11-15	35.500	35.500	35.000	35.500	31.579	987
2023-11-14	35.500	35.600	35.500	35.600	31.668	18
2023-11-13	35.500	35.500	35.200	35.200	31.312	192
2023-11-10	33.600	35.500	33.100	35.300	31.401	3,980
2023-11-09	33.900	33.900	33.600	33.800	30.067	923
2023-11-08	34.200	34.400	33.600	33.900	30.156	538
2023-11-07	33.600	34.300	33.600	34.200	30.422	568
2023-11-06	34.200	34.300	33.900	34.300	30.511	174
2023-11-03	33.300	34.900	33.300	34.000	30.244	457
2023-11-02	34.400	34.900	32.600	33.300	29.622	5,193
2023-10-31	35.700	35.700	34.400	35.000	31.134	171
2023-10-30	32.900	36.000	30.900	36.000	32.024	11,323
2023-10-27	37.000	37.000	33.700	34.100	30.333	5,785
2023-10-26	37.300	37.300	36.800	37.000	32.913	323
2023-10-25	37.400	37.400	37.300	37.300	33.180	65
2023-10-24	38.200	38.200	37.100	37.600	33.447	198
2023-10-23	38.100	38.100	37.000	37.300	33.180	2,914
2023-10-20	38.300	38.800	38.200	38.800	34.514	362
2023-10-19	38.400	38.400	38.200	38.200	33.981	131
2023-10-18	38.500	38.500	38.300	38.500	34.247	53
2023-10-17	38.500	38.500	38.200	38.500	34.247	725
2023-10-16	39.300	39.900	38.600	39.100	34.781	280
2023-10-13	38.600	39.200	38.600	39.200	34.870	190
2023-10-12	38.700	38.700	38.700	38.700	34.425	279
2023-10-11	38.800	38.800	38.800	38.800	34.514	32
2023-10-10	39.300	39.300	38.800	39.300	34.959	74
2023-10-09	39.400	39.500	39.300	39.400	35.048	105
2023-10-06	39.500	39.500	38.700	39.400	35.048	23
2023-10-05	39.500	39.700	39.000	39.700	35.315	1,130
2023-10-04	39.500	39.500	38.500	39.400	35.048	297
2023-10-03	39.700	39.700	39.600	39.600	35.226	107
2023-10-02	40.200	40.500	39.000	39.700	35.315	985
2023-09-29	39.700	40.000	38.200	40.000	35.582	362
2023-09-28	40.200	40.200	39.000	39.000	34.692	390
2023-09-27	39.900	40.200	36.600	40.200	35.760	4,442
2023-09-26	39.800	39.800	39.300	39.800	35.404	788
2023-09-25	40.000	40.000	39.500	39.800	35.404	41
2023-09-22	39.800	40.000	39.000	40.000	35.582	1,239
2023-09-21	39.500	39.900	39.000	39.900	35.493	410
2023-09-20	39.800	40.000	38.500	39.700	35.315	769
2023-09-19	39.400	39.800	38.300	39.800	35.404	602
2023-09-18	39.300	39.400	38.500	39.400	35.048	478
2023-09-15	39.000	39.400	38.700	39.300	34.959	654
2023-09-14	38.800	40.800	38.800	39.000	34.692	1,767
2023-09-13	38.800	38.900	37.900	38.900	34.603	706
2023-09-12	36.600	38.900	36.500	38.800	34.514	568
2023-09-11	37.000	37.900	36.500	37.000	32.913	505
2023-09-08	35.500	37.300	35.400	37.000	32.913	1,414
2023-09-07	35.000	35.400	34.800	35.400	31.490	1,145
2023-09-06	35.000	35.100	34.300	35.000	31.134	531
2023-09-05	35.000	35.200	35.000	35.100	31.223	460
2023-09-04	34.900	36.000	34.200	34.800	30.956	611

← NewerPage 13 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.