Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	23.700	24.100	23.600	24.100	23.080	585
2026-01-30	23.900	23.900	23.300	23.700	22.697	2,014
2026-01-29	24.300	24.300	23.900	23.900	22.889	848
2026-01-28	24.200	24.300	24.000	24.100	23.080	166
2026-01-27	24.500	24.500	23.900	24.200	23.176	1,455
2026-01-26	24.300	24.500	23.900	24.100	23.080	89
2026-01-23	24.800	24.800	23.800	24.300	23.272	1,993
2026-01-22	24.900	24.900	24.500	24.600	23.559	613
2026-01-21	25.000	25.100	24.600	24.900	23.847	410
2026-01-20	25.200	25.200	25.100	25.100	24.038	162
2026-01-19	24.900	25.200	24.900	25.200	24.134	367
2026-01-16	25.000	25.000	24.800	24.900	23.847	2,009
2026-01-15	26.400	26.400	24.800	25.000	23.942	2,025
2026-01-14	24.400	25.600	24.400	25.500	24.421	2,273
2026-01-13	24.800	24.800	24.400	24.800	23.751	2,109
2026-01-12	23.700	25.500	23.700	24.300	23.272	10,528
2026-01-09	23.800	23.800	23.700	23.700	22.697	1,139
2026-01-08	23.700	24.000	23.700	23.900	22.889	356
2026-01-07	23.800	23.800	23.300	23.700	22.697	1,266
2026-01-05	23.600	23.800	23.600	23.800	22.793	918
2026-01-02	23.700	23.700	23.600	23.600	22.602	509
2025-12-30	23.700	23.800	23.600	23.600	22.602	458
2025-12-29	24.100	24.200	23.500	23.700	22.697	1,271
2025-12-23	20.400	26.200	20.400	24.100	23.080	16,180
2025-12-22	22.400	22.400	22.100	22.300	21.357	2,299
2025-12-19	22.500	22.600	22.300	22.400	21.452	9,975
2025-12-18	22.700	22.700	22.500	22.600	21.644	4,664
2025-12-17	23.300	23.300	22.700	22.800	21.835	2,703
2025-12-16	23.200	23.200	23.200	23.200	22.219	396
2025-12-15	23.200	23.200	23.000	23.100	22.123	811
2025-12-12	23.300	23.400	22.900	23.200	22.219	5,706
2025-12-11	23.300	23.300	23.000	23.000	22.027	1,355
2025-12-10	23.400	23.400	23.100	23.300	22.314	1,891
2025-12-09	23.800	23.800	23.400	23.400	22.410	503
2025-12-08	23.500	23.700	23.500	23.700	22.697	121
2025-12-05	23.400	23.500	23.300	23.500	22.506	2,045
2025-12-04	23.600	23.600	23.300	23.300	22.314	124
2025-12-03	24.000	24.000	23.200	23.400	22.410	706
2025-12-02	24.200	24.200	24.000	24.000	22.985	921
2025-12-01	23.500	24.500	23.000	24.500	23.464	1,525
2025-11-28	23.900	23.900	23.500	23.500	22.506	674
2025-11-27	23.400	24.800	23.400	23.900	22.889	1,850
2025-11-26	23.200	23.400	23.200	23.400	22.410	721
2025-11-25	23.300	23.300	23.200	23.200	22.219	411
2025-11-24	23.300	23.300	23.200	23.200	22.219	218
2025-11-21	23.300	23.300	23.200	23.300	22.314	251
2025-11-20	23.200	23.400	23.200	23.400	22.410	190
2025-11-19	23.000	23.300	22.900	23.300	22.314	188
2025-11-18	23.000	23.000	22.800	23.000	22.027	1,097
2025-11-17	23.200	23.200	22.900	23.000	22.027	2,409
2025-11-13	23.200	23.500	23.100	23.400	22.410	481
2025-11-12	23.200	23.300	23.200	23.200	22.219	333
2025-11-10	23.500	23.500	23.100	23.100	22.123	1,678
2025-11-07	23.900	23.900	23.100	23.200	22.219	713
2025-11-06	23.900	23.900	23.900	23.900	22.889	50
2025-11-05	23.800	23.900	23.600	23.800	22.793	1,317
2025-11-04	23.900	24.000	23.800	24.000	22.985	919
2025-11-03	24.200	24.200	23.800	23.900	22.889	378
2025-10-31	23.800	24.300	23.800	24.000	22.985	1,475
2025-10-30	23.400	23.400	23.300	23.300	22.314	61

← NewerPage 4 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.