Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	33.000	33.100	33.000	33.100	26.377	390
2021-12-28	33.000	33.200	32.500	32.500	25.899	932
2021-12-27	33.000	33.000	32.500	32.500	25.899	1,205
2021-12-23	32.800	33.000	32.800	33.000	26.298	854
2021-12-22	33.000	33.000	32.900	32.900	26.218	1,112
2021-12-21	33.000	33.600	32.900	32.900	26.218	1,933
2021-12-20	33.000	33.200	32.900	33.000	26.298	1,613
2021-12-17	32.800	33.000	32.600	32.900	26.218	1,833
2021-12-16	32.500	33.000	31.100	32.800	26.138	2,163
2021-12-15	32.800	33.600	32.800	33.000	26.298	2,313
2021-12-14	32.800	33.300	32.500	32.800	26.138	1,637
2021-12-13	32.500	32.800	32.000	32.800	26.138	419
2021-12-10	32.200	32.500	32.000	32.200	25.660	1,112
2021-12-09	32.200	32.200	31.400	32.100	25.580	549
2021-12-08	32.000	32.200	32.000	32.200	25.660	851
2021-12-07	31.900	32.000	31.000	32.000	25.501	2,589
2021-12-06	31.900	31.900	31.800	31.900	25.421	503
2021-12-03	32.200	33.000	31.600	31.600	25.182	1,612
2021-12-02	32.200	32.200	31.500	31.500	25.102	113
2021-12-01	32.000	32.100	31.200	32.100	25.580	1,562
2021-11-30	32.000	32.000	30.800	32.000	25.501	2,199
2021-11-29	32.500	32.500	31.300	31.400	25.023	1,457
2021-11-26	33.000	33.000	32.000	32.500	25.899	2,238
2021-11-25	33.000	33.700	32.800	33.600	26.776	1,203
2021-11-24	32.800	33.600	32.700	33.000	26.298	397
2021-11-23	33.300	33.600	32.800	32.800	26.138	1,276
2021-11-22	31.700	33.700	31.700	33.700	26.856	9,778
2021-11-19	31.200	31.700	31.000	31.600	25.182	399
2021-11-18	30.700	31.700	30.500	31.000	24.704	2,247
2021-11-17	30.800	30.800	30.600	30.700	24.465	294
2021-11-16	31.000	31.100	30.800	30.800	24.545	400
2021-11-15	31.300	31.300	30.500	31.100	24.784	517
2021-11-12	31.300	31.300	31.300	31.300	24.943	50
2021-11-10	31.400	31.400	30.900	31.300	24.943	388
2021-11-09	31.600	31.600	31.400	31.500	25.102	322
2021-11-08	31.400	31.600	31.100	31.500	25.102	1,782
2021-11-05	31.300	31.400	30.700	31.400	25.023	385
2021-11-04	31.600	31.600	30.100	31.300	24.943	1,283
2021-11-03	30.500	31.700	30.500	31.500	25.102	1,772
2021-11-02	31.700	31.700	30.000	30.500	24.305	708
2021-10-29	31.300	31.500	30.000	31.500	25.102	2,794
2021-10-28	31.700	31.700	30.400	31.300	24.943	909
2021-10-27	31.000	31.600	31.000	31.200	24.863	4,357
2021-10-26	31.200	31.200	30.400	30.400	24.226	1,529
2021-10-25	31.200	31.200	30.400	30.900	24.624	428
2021-10-22	31.000	31.200	30.400	31.200	24.863	708
2021-10-21	29.700	31.000	29.500	31.000	24.704	4,098
2021-10-20	29.500	29.800	29.500	29.800	23.748	1,950
2021-10-19	30.000	30.000	29.500	29.500	23.509	838
2021-10-18	30.500	30.500	30.000	30.000	23.907	1,412
2021-10-15	30.800	30.800	30.800	30.800	24.545	117
2021-10-14	30.700	30.900	30.600	30.600	24.385	238

← NewerPage 21 of 21 · 1,252 trading days

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.