Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	29.200	30.100	29.000	29.800	25.562	2,590
2023-03-09	29.700	29.700	29.300	29.300	25.133	393
2023-03-08	29.500	29.800	29.400	29.800	25.562	1,516
2023-03-07	28.800	29.600	28.800	29.500	25.304	1,573
2023-03-06	29.300	29.300	29.000	29.200	25.047	639
2023-03-03	29.200	29.300	29.200	29.300	25.133	86
2023-03-02	29.200	29.800	28.900	29.200	25.047	3,243
2023-03-01	29.400	29.400	28.900	29.300	25.133	4,006
2023-02-28	29.700	29.700	29.100	29.600	25.390	542
2023-02-27	30.100	30.100	29.600	29.900	25.647	743
2023-02-24	29.900	30.200	29.900	30.100	25.819	428
2023-02-23	29.700	30.000	29.700	30.000	25.733	68
2023-02-22	29.900	29.900	29.700	29.700	25.476	178
2023-02-21	30.000	30.000	29.500	30.000	25.733	166
2023-02-20	29.800	30.100	29.700	30.100	25.819	377
2023-02-17	29.800	29.800	29.700	29.800	25.562	1,064
2023-02-16	29.300	30.100	29.200	29.800	25.562	694
2023-02-15	30.000	30.000	29.400	29.700	25.476	466
2023-02-14	30.000	30.000	29.800	29.800	25.562	107
2023-02-13	29.800	29.800	29.300	29.700	25.476	64
2023-02-10	30.000	30.100	29.500	29.800	25.562	271
2023-02-09	30.100	30.100	29.100	29.700	25.476	725
2023-02-08	30.300	30.300	30.100	30.100	25.819	35
2023-02-07	30.300	30.300	29.400	30.300	25.991	336
2023-02-06	30.000	30.300	29.400	30.300	25.991	956
2023-02-03	30.300	30.300	30.000	30.000	25.733	130
2023-02-02	30.200	30.300	30.100	30.300	25.991	234
2023-02-01	30.300	30.300	29.700	30.200	25.905	394
2023-01-31	30.100	30.300	29.500	30.300	25.991	796
2023-01-30	30.000	30.200	29.700	30.100	25.819	1,043
2023-01-27	29.900	29.900	29.300	29.700	25.476	446
2023-01-26	30.000	30.200	29.900	29.900	25.647	2,015
2023-01-25	29.700	29.900	29.500	29.700	25.476	219
2023-01-24	29.000	29.700	29.000	29.700	25.476	519
2023-01-23	29.000	29.000	28.600	29.000	24.875	445
2023-01-20	29.000	29.000	28.900	29.000	24.875	215
2023-01-19	28.900	29.000	28.500	29.000	24.875	583
2023-01-18	28.800	28.900	28.700	28.800	24.704	140
2023-01-17	28.900	28.900	28.700	28.900	24.790	54
2023-01-16	28.700	28.900	28.700	28.900	24.790	486
2023-01-13	28.600	28.800	28.300	28.800	24.704	234
2023-01-12	28.300	28.700	28.300	28.300	24.275	2,657
2023-01-11	28.900	29.000	28.900	29.000	24.875	12
2023-01-10	29.700	29.700	28.900	28.900	24.790	1,602
2023-01-09	29.700	29.700	28.800	29.700	25.476	2,781
2023-01-05	29.500	29.900	29.400	29.700	25.476	311
2023-01-04	29.800	29.900	29.100	29.600	25.390	529
2023-01-03	29.600	30.200	29.000	29.900	25.647	1,608
2023-01-02	29.200	29.600	29.200	29.600	25.390	455
2022-12-30	29.100	29.400	29.100	29.200	25.047	385
2022-12-29	29.000	29.800	29.000	29.000	24.875	713
2022-12-28	29.900	29.900	29.000	29.100	24.961	975
2022-12-27	30.000	30.000	29.800	29.800	25.562	1,075
2022-12-23	29.600	29.900	29.600	29.900	25.647	129
2022-12-22	29.900	30.300	29.600	30.300	25.991	467
2022-12-21	29.900	30.100	29.700	29.900	25.647	425
2022-12-20	29.700	29.800	29.700	29.800	25.562	606
2022-12-19	30.000	30.000	29.700	29.700	25.476	10
2022-12-16	30.400	30.400	30.200	30.200	25.905	22
2022-12-15	30.400	30.400	30.000	30.400	26.076	221

← NewerPage 16 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.