Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	32.000	32.100	31.300	31.900	25.421	1,064
2022-03-24	32.000	32.000	31.200	32.000	25.501	957
2022-03-23	31.500	32.000	31.200	32.000	25.501	964
2022-03-22	32.000	32.200	31.300	31.300	24.943	1,579
2022-03-21	31.600	31.900	31.000	31.300	24.943	1,352
2022-03-18	31.100	31.700	31.100	31.600	25.182	216
2022-03-17	31.100	31.500	30.900	31.000	24.704	1,223
2022-03-16	31.900	31.900	31.200	31.200	24.863	1,069
2022-03-15	31.600	31.900	31.300	31.900	25.421	288
2022-03-14	31.900	32.000	31.900	31.900	25.421	341
2022-03-11	31.000	32.000	31.000	32.000	25.501	1,335
2022-03-10	31.300	31.300	30.500	31.000	24.704	658
2022-03-09	31.200	31.300	31.100	31.300	24.943	557
2022-03-08	30.400	31.300	30.200	31.200	24.863	239
2022-03-07	30.600	31.700	30.200	31.300	24.943	1,165
2022-03-04	31.000	31.700	30.900	31.700	25.262	955
2022-03-03	32.300	32.500	32.000	32.000	25.501	2,386
2022-03-02	32.000	32.000	30.400	32.000	25.501	3,721
2022-03-01	31.800	33.000	31.800	32.400	25.820	6,876
2022-02-28	30.900	31.700	30.400	31.700	25.262	654
2022-02-25	30.700	31.500	29.700	31.500	25.102	2,653
2022-02-24	30.000	31.200	28.000	29.700	23.668	5,600
2022-02-23	30.900	31.100	30.500	31.100	24.784	108
2022-02-22	30.500	31.200	30.000	30.900	24.624	412
2022-02-21	30.700	31.300	30.000	30.500	24.305	618
2022-02-18	30.800	30.900	30.000	30.600	24.385	370
2022-02-17	30.700	30.900	30.000	30.000	23.907	686
2022-02-16	30.600	30.700	30.300	30.700	24.465	766
2022-02-15	30.400	30.600	29.800	29.800	23.748	693
2022-02-14	30.800	31.000	29.800	30.400	24.226	3,461
2022-02-11	30.000	30.800	29.900	30.800	24.545	378
2022-02-10	31.100	31.100	29.500	30.000	23.907	4,377
2022-02-09	31.300	31.500	31.000	31.000	24.704	611
2022-02-08	31.900	31.900	30.800	31.300	24.943	1,767
2022-02-07	31.800	32.000	31.800	32.000	25.501	236
2022-02-04	31.900	32.000	31.900	31.900	25.421	625
2022-02-03	31.900	31.900	31.800	31.800	25.341	86
2022-02-02	32.100	32.100	31.000	31.000	24.704	797
2022-02-01	32.000	32.100	31.600	32.100	25.580	367
2022-01-31	31.800	32.300	31.100	31.900	25.421	1,222
2022-01-28	29.900	31.500	29.800	30.100	23.987	3,679
2022-01-27	30.100	30.500	30.000	30.000	23.907	2,612
2022-01-26	30.500	31.800	30.500	30.600	24.385	1,196
2022-01-25	29.600	31.800	29.600	30.300	24.146	1,409
2022-01-24	31.700	31.700	30.000	30.000	23.907	2,123
2022-01-21	32.500	32.500	31.800	31.800	25.341	512
2022-01-20	33.200	33.200	31.200	31.800	25.341	2,298
2022-01-19	33.700	33.800	32.400	33.300	26.537	2,613
2022-01-18	33.300	34.000	33.300	33.700	26.856	814
2022-01-17	33.500	34.000	33.500	33.900	27.015	2,747
2022-01-14	33.500	33.500	33.500	33.500	26.696	50
2022-01-13	33.200	33.500	33.200	33.500	26.696	356
2022-01-12	33.700	33.700	32.800	33.200	26.457	2,285
2022-01-11	33.800	33.800	33.400	33.700	26.856	1,406
2022-01-10	33.800	33.800	33.500	33.800	26.935	736
2022-01-07	33.800	33.800	33.600	33.800	26.935	798
2022-01-05	33.700	33.900	33.500	33.800	26.935	644
2022-01-04	33.900	33.900	33.500	33.700	26.856	1,168
2022-01-03	34.000	34.000	33.200	33.900	27.015	2,539
2021-12-30	33.200	33.200	33.000	33.200	26.457	401

← NewerPage 20 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.