Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	41.600	41.600	39.800	40.000	34.311	6,936
2023-06-07	42.000	42.800	39.800	42.100	36.112	33,287
2023-06-06	42.800	42.800	40.300	42.200	36.198	2,768
2023-06-05	41.900	41.900	40.000	41.400	35.512	1,497
2023-06-02	40.000	41.000	40.000	40.700	34.911	783
2023-06-01	41.100	41.500	40.000	40.000	34.311	1,466
2023-05-31	42.600	42.600	41.200	41.200	35.340	662
2023-05-30	40.000	43.300	39.900	42.600	36.541	37,786
2023-05-29	41.900	42.600	40.100	40.100	34.397	3,966
2023-05-26	41.800	42.800	39.000	41.000	35.169	9,508
2023-05-25	43.500	43.700	41.100	42.800	36.713	1,120
2023-05-24	41.900	43.700	39.600	43.000	36.884	5,015
2023-05-23	40.800	42.000	40.200	42.000	36.026	1,762
2023-05-22	40.000	41.900	39.600	40.100	34.397	6,050
2023-05-19	38.500	39.900	38.200	39.900	34.225	11,660
2023-05-18	37.500	38.000	37.300	38.000	32.595	307
2023-05-17	38.000	38.000	37.000	37.100	31.823	135
2023-05-16	37.900	38.000	36.700	38.000	32.595	900
2023-05-15	37.400	38.000	35.700	38.000	32.595	929
2023-05-12	37.500	37.500	35.600	37.400	32.081	2,932
2023-05-11	36.500	37.500	36.100	37.500	32.167	734
2023-05-10	36.400	36.500	35.600	36.500	31.309	522
2023-05-09	36.500	36.500	36.400	36.500	31.309	410
2023-05-08	35.700	36.500	35.400	36.500	31.309	246
2023-05-05	37.000	37.000	35.100	36.500	31.309	4,567
2023-05-04	37.000	37.000	35.400	37.000	31.738	1,582
2023-05-02	37.000	37.000	36.000	37.000	31.738	579
2023-04-28	36.300	37.000	36.300	37.000	31.738	727
2023-04-27	37.000	37.000	36.500	37.000	31.738	1,472
2023-04-26	36.100	37.000	35.200	37.000	31.738	1,264
2023-04-25	37.000	37.500	36.200	36.900	31.652	263
2023-04-24	37.200	39.000	35.700	37.500	32.167	11,267
2023-04-21	35.200	37.500	34.000	36.900	31.652	5,592
2023-04-20	35.200	35.500	34.500	35.500	30.451	461
2023-04-19	36.000	36.000	34.600	35.300	30.279	584
2023-04-18	33.300	36.600	33.000	36.000	30.880	7,483
2023-04-17	33.000	33.300	31.900	33.300	28.564	1,442
2023-04-14	32.500	33.000	31.700	33.000	28.307	1,754
2023-04-13	31.100	32.500	31.100	32.500	27.878	2,020
2023-04-12	31.800	32.400	30.500	32.400	27.792	2,448
2023-04-11	31.000	32.000	30.900	32.000	27.449	4,039
2023-04-06	30.300	31.000	30.300	31.000	26.591	3,305
2023-04-05	30.200	30.300	30.100	30.300	25.991	92
2023-04-04	29.700	30.400	29.700	30.200	25.905	1,490
2023-04-03	30.000	30.200	29.200	30.000	25.733	688
2023-03-31	29.700	29.800	29.700	29.800	25.562	25
2023-03-30	29.000	29.700	28.900	29.300	25.133	1,857
2023-03-29	29.000	30.000	28.900	29.000	24.875	1,508
2023-03-28	28.700	29.200	28.700	29.000	24.875	152
2023-03-27	27.700	29.000	27.700	28.800	24.704	2,529
2023-03-24	28.500	28.600	27.600	27.900	23.932	1,242
2023-03-23	28.400	28.500	28.300	28.500	24.447	653
2023-03-22	28.200	28.400	28.200	28.400	24.361	727
2023-03-21	28.300	28.400	28.100	28.200	24.189	872
2023-03-20	27.800	28.200	27.400	28.200	24.189	1,638
2023-03-17	28.200	28.400	28.000	28.300	24.275	1,443
2023-03-16	28.400	28.400	28.000	28.200	24.189	427
2023-03-15	28.900	29.000	28.100	28.400	24.361	3,417
2023-03-14	28.900	29.000	28.400	28.500	24.447	1,904
2023-03-13	29.900	29.900	28.600	29.200	25.047	3,544

← NewerPage 15 of 21 · 1,252 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.