Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	29.500	29.500	29.500	29.500	24.488	4
2022-06-22	30.300	30.300	29.500	29.500	24.488	321
2022-06-21	30.200	30.700	30.200	30.700	25.484	90
2022-06-20	30.000	30.500	29.900	29.900	24.820	47
2022-06-17	30.100	30.900	30.000	30.900	25.650	358
2022-06-15	29.200	30.900	29.100	30.900	25.650	3,299
2022-06-14	29.700	29.700	29.400	29.400	24.405	349
2022-06-13	30.900	30.900	30.000	30.000	24.903	242
2022-06-10	31.000	31.000	30.000	30.000	24.903	1,305
2022-06-09	30.800	31.000	30.800	31.000	25.733	30
2022-06-08	30.500	31.000	30.000	30.800	25.567	1,018
2022-06-07	30.800	31.000	30.700	31.000	25.733	344
2022-06-06	31.300	31.300	31.200	31.200	25.899	30
2022-06-03	31.400	31.400	30.700	31.300	25.982	62
2022-06-02	31.400	31.400	31.400	31.400	26.065	100
2022-06-01	31.400	31.500	31.100	31.100	25.816	127
2022-05-31	31.000	31.500	31.000	31.500	26.148	179
2022-05-30	31.300	31.500	30.800	31.500	26.148	137
2022-05-27	30.200	31.300	30.200	31.300	25.982	184
2022-05-26	31.000	31.100	30.200	30.200	25.069	209
2022-05-25	31.400	31.400	30.900	30.900	25.650	110
2022-05-24	31.100	31.500	31.100	31.200	25.899	704
2022-05-23	31.300	31.300	30.600	31.000	25.733	494
2022-05-20	31.500	31.500	31.500	31.500	26.148	5
2022-05-19	30.800	30.800	29.900	30.800	25.567	1,065
2022-05-18	29.800	31.000	29.800	31.000	25.733	800
2022-05-17	29.300	29.800	29.300	29.800	24.737	561
2022-05-16	29.300	29.300	29.300	29.300	24.322	77
2022-05-13	29.300	29.400	29.300	29.300	24.322	142
2022-05-12	28.400	29.400	27.600	29.000	24.073	745
2022-05-11	27.100	29.000	27.100	28.400	23.575	96
2022-05-10	28.200	28.200	27.000	27.000	22.413	594
2022-05-09	30.000	30.400	27.300	28.200	23.409	1,346
2022-05-06	30.300	30.500	29.600	29.900	24.820	570
2022-05-05	30.000	30.600	30.000	30.600	25.401	82
2022-05-04	31.000	31.000	29.700	30.000	24.903	220
2022-05-02	31.700	31.800	31.000	31.000	25.733	429
2022-04-29	30.900	31.800	29.600	31.800	26.397	1,301
2022-04-28	30.400	30.900	30.100	30.900	25.650	394
2022-04-27	30.500	30.900	30.300	30.900	25.650	289
2022-04-26	30.900	30.900	30.200	30.900	25.650	66
2022-04-25	31.100	31.100	30.100	30.100	24.986	901
2022-04-22	31.000	31.100	30.800	31.100	25.816	282
2022-04-21	31.200	31.200	31.000	31.000	25.733	210
2022-04-20	31.000	31.000	31.000	31.000	25.733	7
2022-04-19	31.600	31.800	30.800	31.800	26.397	507
2022-04-14	31.300	32.000	31.300	31.400	26.065	442
2022-04-13	31.800	32.500	31.800	32.500	25.899	919
2022-04-12	32.300	32.600	31.800	31.800	25.341	1,275
2022-04-11	31.900	32.500	31.900	32.200	25.660	1,426
2022-04-08	31.800	31.900	31.100	31.900	25.421	820
2022-04-07	31.800	31.900	31.100	31.800	25.341	1,319
2022-04-06	32.000	32.000	31.200	31.200	24.863	1,299
2022-04-05	32.000	32.100	32.000	32.000	25.501	635
2022-04-04	32.000	32.000	31.300	32.000	25.501	1,081
2022-04-01	32.000	32.000	31.900	32.000	25.501	511
2022-03-31	32.000	32.000	31.900	31.900	25.421	243
2022-03-30	32.000	32.000	31.600	31.900	25.421	201
2022-03-29	32.000	32.000	32.000	32.000	25.501	296
2022-03-28	31.900	32.100	31.200	32.000	25.501	1,449

← NewerPage 19 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.