Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.400	23.400	23.300	23.300	22.314	61
2025-10-29	24.300	24.400	23.000	23.800	22.793	1,322
2025-10-28	24.700	25.000	23.000	24.100	23.080	3,589
2025-10-27	24.600	24.600	24.400	24.500	23.464	332
2025-10-24	24.200	24.600	24.200	24.600	23.559	733
2025-10-23	24.300	24.300	24.200	24.200	23.176	42
2025-10-22	24.000	24.300	23.500	24.300	23.272	1,083
2025-10-21	23.800	23.800	23.500	23.800	22.793	159
2025-10-20	23.800	23.800	23.800	23.800	22.793	53
2025-10-17	23.700	23.800	23.500	23.800	22.793	440
2025-10-16	23.700	24.100	23.700	23.700	22.697	377
2025-10-15	23.700	23.700	23.700	23.700	22.697	2
2025-10-14	23.800	23.800	23.500	23.600	22.602	120
2025-10-13	23.600	23.600	23.500	23.600	22.602	1,025
2025-10-10	23.900	24.100	23.600	23.600	22.602	317
2025-10-09	23.700	23.800	23.500	23.800	22.793	495
2025-10-08	23.700	23.800	23.700	23.700	22.697	86
2025-10-07	23.900	24.000	23.600	23.600	22.602	692
2025-10-06	23.900	24.000	23.600	23.900	22.889	3,763
2025-10-03	23.800	23.900	23.600	23.900	22.889	481
2025-10-02	24.100	24.100	23.500	23.600	22.602	430
2025-10-01	23.800	24.400	23.800	23.800	22.793	1,783
2025-09-30	23.200	23.800	23.200	23.800	22.793	716
2025-09-29	23.200	23.800	23.200	23.500	22.506	462
2025-09-26	23.300	23.400	23.200	23.200	22.219	301
2025-09-25	23.100	23.300	23.100	23.300	22.314	4,204
2025-09-24	23.100	23.100	23.000	23.000	22.027	962
2025-09-23	23.000	23.300	23.000	23.200	22.219	856
2025-09-22	23.300	23.300	22.900	22.900	21.931	742
2025-09-19	23.200	23.400	22.800	23.200	22.219	1,338
2025-09-18	22.600	23.000	22.600	23.000	22.027	1,756
2025-09-17	22.500	23.000	22.500	22.600	21.644	2,077
2025-09-16	23.200	23.400	22.800	22.800	21.835	402
2025-09-15	22.500	23.200	22.500	23.200	22.219	697
2025-09-12	23.400	23.600	22.800	22.800	21.835	1,498
2025-09-11	23.600	23.700	23.300	23.600	22.602	308
2025-09-10	24.300	24.300	23.200	23.200	22.219	1,240
2025-09-09	24.400	24.400	23.800	24.300	23.272	2,006
2025-09-08	24.400	24.400	24.100	24.100	23.080	361
2025-09-05	24.400	24.400	24.200	24.200	23.176	60
2025-09-04	24.700	24.700	24.200	24.200	23.176	344
2025-09-03	25.000	25.000	24.700	24.700	23.655	587
2025-09-02	24.800	25.000	24.800	24.800	23.751	75
2025-09-01	25.000	25.000	25.000	25.000	23.942	33
2025-08-29	24.900	25.000	24.900	25.000	23.942	149
2025-08-28	25.000	25.200	24.900	24.900	23.847	235
2025-08-27	25.000	25.000	25.000	25.000	23.942	110
2025-08-26	26.100	26.100	24.600	24.800	23.751	2,039
2025-08-25	25.100	26.100	25.100	26.100	24.996	466
2025-08-22	27.300	27.400	24.600	25.800	24.709	10,157
2025-08-21	26.700	27.000	26.700	27.000	25.858	230
2025-08-20	26.800	26.800	26.700	26.700	25.570	34
2025-08-19	26.600	26.600	26.600	26.600	25.475	5
2025-08-18	26.600	26.600	26.500	26.600	25.475	106
2025-08-14	26.900	26.900	26.500	26.600	25.475	122
2025-08-13	26.500	26.900	26.400	26.900	25.762	93
2025-08-12	27.000	27.000	26.400	26.500	25.379	418
2025-08-11	27.500	27.500	26.500	26.500	25.379	87
2025-08-08	27.400	27.400	27.400	27.400	26.241	35
2025-08-07	26.500	27.600	26.300	27.600	26.432	1,758

← NewerPage 5 of 21 · 1,251 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.