Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	34.900	36.000	34.200	34.800	30.956	611
2023-09-01	34.200	35.900	34.100	34.900	31.045	975
2023-08-31	34.100	34.300	34.000	34.200	30.422	945
2023-08-30	34.200	34.400	34.000	34.000	30.244	599
2023-08-29	34.200	34.300	33.800	34.300	30.511	973
2023-08-28	34.400	34.400	34.300	34.300	30.511	575
2023-08-25	33.800	34.600	33.800	34.600	30.778	789
2023-08-24	33.700	34.000	33.600	33.800	30.067	1,526
2023-08-23	34.800	34.800	33.500	34.000	30.244	581
2023-08-22	34.400	35.000	33.800	34.800	30.956	4,419
2023-08-21	35.800	36.400	34.500	35.000	31.134	3,426
2023-08-18	37.800	38.400	35.600	36.300	32.290	6,834
2023-08-17	38.400	39.100	37.800	39.000	34.692	1,055
2023-08-16	39.800	40.000	38.300	38.900	34.603	134
2023-08-14	39.600	39.800	38.400	39.800	35.404	311
2023-08-11	39.200	39.600	39.200	39.600	35.226	49
2023-08-10	39.500	40.000	39.200	39.200	34.870	717
2023-08-09	39.800	40.000	39.000	39.500	35.137	751
2023-08-08	38.300	40.000	37.800	39.900	35.493	1,163
2023-08-07	38.900	39.200	37.700	38.300	34.069	425
2023-08-04	38.800	39.000	38.800	38.800	34.514	410
2023-08-03	38.500	38.500	37.300	37.700	33.536	589
2023-08-02	38.600	38.800	38.000	38.700	34.425	355
2023-08-01	38.700	39.000	38.400	38.600	34.336	470
2023-07-31	38.500	38.500	37.600	38.300	34.069	403
2023-07-28	37.800	39.000	37.700	38.500	34.247	1,264
2023-07-27	37.800	37.800	37.600	37.600	33.447	226
2023-07-26	37.200	38.000	37.200	37.800	33.625	3,260
2023-07-25	37.600	37.600	37.000	37.000	32.913	1,650
2023-07-24	36.100	37.600	36.000	37.200	33.091	1,454
2023-07-21	35.900	36.100	35.800	36.000	32.024	1,423
2023-07-20	36.000	36.200	35.900	35.900	31.935	1,273
2023-07-19	35.600	36.200	35.600	36.000	32.024	1,665
2023-07-18	36.300	36.400	36.300	36.300	32.290	1,328
2023-07-17	38.000	38.000	35.500	36.600	32.557	15,545
2023-07-14	38.300	38.500	37.600	38.000	33.803	4,235
2023-07-13	38.000	38.300	37.500	38.300	34.069	1,260
2023-07-12	38.400	39.500	37.400	37.800	33.625	3,577
2023-07-11	39.500	39.600	37.600	38.300	34.069	3,611
2023-07-10	41.700	41.700	39.000	39.800	35.404	4,147
2023-07-07	43.900	44.500	41.000	42.000	36.026	3,531
2023-07-06	44.200	45.300	43.900	44.000	37.742	1,271
2023-07-05	43.900	45.400	43.700	44.000	37.742	2,229
2023-07-04	43.400	44.800	42.000	43.700	37.485	3,912
2023-07-03	44.100	45.000	42.400	43.300	37.142	2,333
2023-06-30	43.000	45.200	39.600	43.500	37.313	9,215
2023-06-29	36.200	43.500	36.200	42.600	36.541	11,836
2023-06-28	35.300	36.700	35.000	36.000	30.880	4,420
2023-06-27	35.400	35.500	34.700	35.200	30.194	578
2023-06-26	35.500	35.500	35.000	35.400	30.365	1,161
2023-06-23	37.600	37.600	35.000	35.500	30.451	10,059
2023-06-22	37.000	37.400	36.000	37.300	31.995	2,467
2023-06-21	36.500	36.900	35.600	36.500	31.309	2,360
2023-06-20	37.100	37.700	35.500	35.900	30.794	6,689
2023-06-19	37.400	37.900	36.700	37.600	32.252	3,445
2023-06-16	37.900	39.500	37.000	37.700	32.338	1,626
2023-06-15	38.000	38.600	37.000	38.000	32.595	1,364
2023-06-14	39.100	39.100	37.500	37.500	32.167	3,175
2023-06-13	40.000	40.200	39.000	39.800	34.139	1,373
2023-06-12	40.000	40.500	39.900	40.400	34.654	392

← NewerPage 14 of 21 · 1,248 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.