Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.200	23.000	22.100	22.500	21.548	2,728
2026-04-28	22.600	22.800	22.100	22.200	21.261	1,218
2026-04-27	22.600	22.600	22.200	22.200	21.261	7,500
2026-04-24	22.300	22.900	22.000	22.500	21.548	2,367
2026-04-23	21.700	22.300	21.700	22.100	21.165	311
2026-04-22	22.000	22.200	21.400	21.400	20.495	1,700
2026-04-21	22.300	22.300	21.800	21.800	20.878	166
2026-04-20	22.300	22.400	22.300	22.400	21.452	30
2026-04-17	22.300	22.300	21.800	22.000	21.069	764
2026-04-16	22.000	22.300	22.000	22.300	21.357	2,361
2026-04-15	22.000	22.000	21.700	22.000	21.069	639
2026-04-14	22.000	22.000	21.700	21.700	20.782	120
2026-04-13	22.000	22.000	21.900	21.900	20.974	307
2026-04-10	21.500	22.000	21.300	22.000	21.069	425
2026-04-09	22.000	22.000	21.500	21.500	20.590	948
2026-04-08	22.000	22.000	21.600	22.000	21.069	869
2026-04-07	21.800	21.900	21.800	21.800	20.878	1,404
2026-04-02	22.200	22.200	22.000	22.000	21.069	590
2026-04-01	21.800	22.200	21.800	22.200	21.261	1,207
2026-03-31	21.900	22.000	21.600	22.000	21.069	518
2026-03-30	21.000	21.900	21.000	21.900	20.974	572
2026-03-27	22.300	22.300	21.000	21.300	20.399	5,685
2026-03-26	22.100	22.100	21.900	21.900	20.974	104
2026-03-25	22.100	22.300	22.000	22.000	21.069	159
2026-03-24	22.300	22.500	21.900	22.100	21.165	297
2026-03-23	22.100	22.200	21.900	22.100	21.165	2,169
2026-03-20	22.600	22.900	22.300	22.300	21.357	1,255
2026-03-19	22.200	22.800	22.100	22.300	21.357	1,986
2026-03-18	22.500	22.600	22.500	22.600	21.644	399
2026-03-17	22.400	22.500	22.300	22.500	21.548	378
2026-03-16	22.500	22.500	22.400	22.400	21.452	347
2026-03-13	22.000	22.400	22.000	22.300	21.357	337
2026-03-12	23.100	23.200	22.300	22.300	21.357	1,809
2026-03-11	22.300	23.200	22.100	23.200	22.219	5,429
2026-03-10	22.600	22.700	22.000	22.400	21.452	1,041
2026-03-09	22.800	22.900	21.800	22.600	21.644	9,358
2026-03-06	23.900	23.900	23.300	23.300	22.314	3,197
2026-03-05	23.900	23.900	23.900	23.900	22.889	114
2026-03-04	23.500	23.900	23.500	23.800	22.793	290
2026-03-03	23.900	23.900	23.500	23.500	22.506	700
2026-03-02	24.000	24.100	23.900	24.000	22.985	1,572
2026-02-27	23.900	24.000	23.900	24.000	22.985	573
2026-02-26	24.000	24.000	23.500	24.000	22.985	223
2026-02-25	23.500	24.000	23.500	24.000	22.985	244
2026-02-24	23.900	23.900	23.500	23.500	22.506	1,310
2026-02-23	24.200	24.200	23.500	23.900	22.889	1,147
2026-02-20	23.800	24.200	23.800	23.800	22.793	216
2026-02-19	23.800	23.800	23.800	23.800	22.793	10
2026-02-18	24.000	24.100	23.700	23.800	22.793	602
2026-02-17	24.300	24.300	24.000	24.000	22.985	200
2026-02-16	24.500	24.600	23.900	24.300	23.272	2,356
2026-02-13	24.000	24.500	24.000	24.500	23.464	399
2026-02-12	24.100	24.200	23.800	24.200	23.176	248
2026-02-11	24.100	24.200	24.100	24.100	23.080	123
2026-02-10	24.100	24.200	24.000	24.100	23.080	183
2026-02-09	24.100	24.100	23.600	24.100	23.080	411
2026-02-06	24.000	24.100	24.000	24.100	23.080	177
2026-02-05	24.100	24.300	24.000	24.000	22.985	1,164
2026-02-04	24.000	24.100	24.000	24.100	23.080	1,275
2026-02-03	24.000	24.100	24.000	24.000	22.985	39

← NewerPage 3 of 21 · 1,250 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.