Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	30.500	30.500	29.500	30.400	26.076	1,457
2022-12-13	30.500	30.500	30.500	30.500	26.162	135
2022-12-12	30.500	30.500	30.400	30.500	26.162	404
2022-12-09	30.000	30.500	30.000	30.500	26.162	40
2022-12-08	31.000	31.000	29.800	30.000	25.733	217
2022-12-07	30.900	31.000	30.400	31.000	26.591	341
2022-12-06	30.800	30.900	30.800	30.900	26.505	50
2022-12-05	30.800	30.900	30.000	30.900	26.505	192
2022-12-02	30.200	30.900	30.000	30.800	26.419	497
2022-12-01	31.000	31.000	30.200	31.000	25.733	3,560
2022-11-30	31.500	31.500	30.800	31.000	25.733	722
2022-11-29	31.400	31.800	30.900	31.300	25.982	555
2022-11-28	31.400	31.900	30.700	31.800	26.397	1,301
2022-11-25	31.300	31.600	30.500	31.500	26.148	1,430
2022-11-24	31.000	31.300	30.800	31.300	25.982	1,779
2022-11-23	31.000	31.300	30.000	30.900	25.650	1,573
2022-11-22	30.400	31.000	30.300	31.000	25.733	2,212
2022-11-21	30.400	30.400	29.800	30.300	25.152	885
2022-11-18	30.700	31.000	30.400	30.400	25.235	198
2022-11-17	31.000	31.000	30.800	31.000	25.733	243
2022-11-16	31.300	31.300	30.800	31.300	25.982	724
2022-11-15	30.800	31.300	30.300	31.000	25.733	1,140
2022-11-14	30.500	31.000	30.100	30.800	25.567	1,484
2022-11-10	29.700	30.400	29.700	30.400	25.235	128
2022-11-09	30.500	30.900	29.600	29.600	24.571	465
2022-11-08	30.400	30.800	29.800	30.500	25.318	837
2022-11-07	29.700	30.400	29.600	30.000	24.903	640
2022-11-04	30.300	30.500	29.500	29.700	24.654	721
2022-11-03	29.900	30.500	29.200	30.400	25.235	1,476
2022-11-02	29.100	29.900	28.500	29.900	24.820	619
2022-10-31	29.400	29.700	29.100	29.700	24.654	216
2022-10-28	28.000	29.400	28.000	29.400	24.405	2,862
2022-10-27	27.400	28.300	27.400	28.000	23.243	801
2022-10-26	26.500	27.200	26.500	27.200	22.579	194
2022-10-25	27.000	27.300	25.700	26.300	21.832	2,229
2022-10-24	27.100	27.100	26.900	26.900	22.330	34
2022-10-21	27.000	27.000	27.000	27.000	22.413	50
2022-10-20	26.600	27.100	26.600	27.100	22.496	133
2022-10-19	26.800	26.800	26.200	26.300	21.832	145
2022-10-18	27.600	27.600	26.400	27.200	22.579	235
2022-10-17	28.000	28.000	26.400	27.600	22.911	2,342
2022-10-14	28.700	28.700	28.400	28.400	23.575	357
2022-10-13	28.700	28.700	28.700	28.700	23.824	15
2022-10-12	28.400	28.700	28.400	28.700	23.824	30
2022-10-11	28.400	28.900	28.400	28.400	23.575	173
2022-10-10	28.500	28.500	28.200	28.500	23.658	2,615
2022-10-07	28.500	28.500	28.500	28.500	23.658	137
2022-10-06	28.500	28.500	28.000	28.500	23.658	272
2022-10-04	28.500	28.900	28.500	28.900	23.990	53
2022-10-03	28.500	28.500	28.500	28.500	23.658	24
2022-09-30	27.300	29.000	27.300	29.000	24.073	1,580
2022-09-29	27.400	27.900	27.000	27.900	23.160	331
2022-09-28	26.100	27.400	25.500	27.300	22.662	760
2022-09-27	25.500	26.200	25.100	26.200	21.749	328
2022-09-26	26.200	26.300	25.500	26.300	21.832	193
2022-09-23	26.300	26.700	25.300	26.300	21.832	384
2022-09-22	26.300	27.000	25.400	26.300	21.832	1,813
2022-09-21	27.500	27.700	26.300	26.300	21.832	1,101
2022-09-20	26.700	27.300	26.700	27.300	22.662	422
2022-09-19	26.600	27.100	26.300	26.700	22.164	2,198

← NewerPage 17 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.