Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	24.100	24.100	23.500	23.500	21.615	1,105
2025-05-12	23.700	24.200	23.700	24.000	22.075	653
2025-05-09	24.100	24.200	23.700	23.700	21.799	464
2025-05-08	23.800	23.900	23.600	23.900	21.983	526
2025-05-07	23.800	24.200	23.300	23.300	21.431	993
2025-05-06	23.900	24.000	23.800	23.800	21.891	89
2025-05-05	24.600	25.400	23.600	23.900	21.983	2,054
2025-05-02	24.700	24.700	22.700	24.700	22.719	2,001
2025-04-30	24.700	24.700	24.200	24.500	22.535	406
2025-04-29	24.500	25.000	24.400	24.600	22.627	439
2025-04-28	24.500	25.000	24.200	24.800	22.811	2,945
2025-04-25	24.800	25.300	24.000	24.300	22.351	2,019
2025-04-24	24.500	24.700	24.200	24.700	22.719	623
2025-04-23	24.300	25.000	24.300	24.500	22.535	708
2025-04-22	25.200	25.200	24.100	24.100	22.167	1,826
2025-04-17	24.400	25.200	24.100	25.100	23.087	102
2025-04-16	24.700	25.000	23.900	24.900	22.903	1,189
2025-04-15	25.000	25.000	24.100	24.700	22.719	665
2025-04-14	25.400	25.400	24.400	24.800	22.811	922
2025-04-11	25.700	25.700	24.100	25.300	23.271	2,234
2025-04-10	25.800	27.500	25.200	25.700	23.639	2,521
2025-04-09	26.500	26.500	25.700	25.800	23.731	3,054
2025-04-08	25.800	28.000	25.800	27.000	24.835	4,786
2025-04-07	22.800	27.500	22.800	25.800	23.731	18,342
2025-04-04	23.200	23.900	22.500	22.600	20.787	2,814
2025-04-03	22.400	22.700	22.400	22.400	20.604	1,127
2025-04-02	22.100	22.100	22.100	22.100	20.328	11
2025-04-01	22.200	22.500	22.100	22.200	20.420	44
2025-03-31	22.600	22.800	22.200	22.200	20.420	1,203
2025-03-28	22.000	22.800	21.900	22.600	20.787	486
2025-03-27	22.200	22.200	22.000	22.000	20.236	119
2025-03-26	22.100	22.400	22.100	22.100	20.328	667
2025-03-25	21.900	22.800	21.900	22.100	20.328	1,654
2025-03-24	22.500	22.500	21.900	21.900	20.144	254
2025-03-21	21.800	22.400	21.500	22.400	20.604	3,172
2025-03-20	22.300	22.500	22.000	22.100	20.328	820
2025-03-19	22.300	22.300	22.000	22.300	20.512	615
2025-03-18	21.800	22.300	21.700	22.300	20.512	2,318
2025-03-17	21.500	21.800	21.500	21.800	20.052	269
2025-03-14	21.300	21.600	21.300	21.500	19.776	790
2025-03-13	21.300	21.500	21.300	21.300	19.592	55
2025-03-12	21.300	21.600	21.300	21.300	19.592	779
2025-03-11	21.600	21.600	21.300	21.300	19.592	303
2025-03-10	21.500	21.700	21.500	21.600	19.868	175
2025-03-07	21.700	21.700	21.300	21.500	19.776	606
2025-03-06	21.700	22.000	21.700	21.700	19.960	1,825
2025-03-05	21.500	21.800	21.500	21.700	19.960	1,274
2025-03-04	21.800	21.900	21.300	21.900	20.144	1,136
2025-03-03	21.800	21.900	21.800	21.800	20.052	173
2025-02-28	21.800	21.900	21.800	21.800	20.052	73
2025-02-27	21.700	21.800	21.700	21.700	19.960	743
2025-02-26	21.900	21.900	21.300	21.700	19.960	471
2025-02-25	21.500	21.800	21.400	21.800	20.052	121
2025-02-24	21.600	21.600	21.500	21.500	19.776	418
2025-02-21	22.000	22.000	21.600	21.600	19.868	325
2025-02-20	21.600	21.600	21.600	21.600	19.868	164
2025-02-19	22.100	22.100	21.600	21.600	19.868	461
2025-02-18	22.000	22.000	21.600	22.000	20.236	1,488
2025-02-17	22.100	22.100	21.600	21.900	20.144	140
2025-02-14	22.200	22.200	21.800	21.900	20.144	586

← NewerPage 7 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.