Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	22.200	22.200	22.000	22.200	20.420	275
2025-02-12	21.600	22.200	21.500	22.000	20.236	4,159
2025-02-11	21.400	21.600	21.300	21.600	19.868	562
2025-02-10	21.600	21.600	21.100	21.600	19.868	4,114
2025-02-07	21.600	21.800	21.600	21.600	19.868	1,332
2025-02-06	21.500	21.700	21.500	21.600	19.868	1,095
2025-02-05	21.600	21.600	21.500	21.500	19.776	137
2025-02-04	21.600	21.600	21.500	21.600	19.868	350
2025-02-03	21.500	21.800	21.200	21.500	19.776	744
2025-01-31	21.800	22.000	21.500	21.500	19.776	395
2025-01-30	21.800	21.900	21.600	21.700	19.960	2,095
2025-01-29	21.600	21.900	21.500	21.700	19.960	497
2025-01-28	22.000	22.000	21.600	21.600	19.868	343
2025-01-27	22.000	22.000	21.900	22.000	20.236	330
2025-01-24	22.000	22.000	22.000	22.000	20.236	266
2025-01-23	22.000	22.000	21.900	22.000	20.236	112
2025-01-22	22.000	22.000	22.000	22.000	20.236	305
2025-01-21	22.100	22.100	21.900	22.000	20.236	771
2025-01-20	22.000	22.100	22.000	22.100	20.328	266
2025-01-17	22.100	22.100	22.000	22.100	20.328	273
2025-01-16	21.800	22.100	21.600	22.100	20.328	162
2025-01-15	21.800	22.000	21.800	21.800	20.052	200
2025-01-14	22.000	22.000	21.800	21.800	20.052	255
2025-01-13	22.000	22.000	22.000	22.000	20.236	46
2025-01-10	21.900	22.000	21.900	22.000	20.236	80
2025-01-09	21.900	22.000	21.500	21.700	19.960	534
2025-01-08	22.000	22.100	22.000	22.000	20.236	505
2025-01-07	22.100	22.200	22.000	22.200	20.420	697
2025-01-03	22.200	22.200	21.800	22.100	20.328	553
2025-01-02	21.800	22.500	21.000	22.200	20.420	360
2024-12-30	21.500	21.800	21.500	21.800	20.052	598
2024-12-27	21.100	21.500	21.000	21.200	19.500	393
2024-12-23	22.200	22.300	21.000	21.500	19.776	2,530
2024-12-20	22.400	22.500	22.200	22.200	20.420	399
2024-12-19	22.300	22.400	22.300	22.400	20.604	12
2024-12-18	22.500	22.500	22.400	22.500	20.696	488
2024-12-17	22.500	22.600	22.500	22.500	20.696	532
2024-12-16	22.600	22.600	22.500	22.500	20.696	615
2024-12-13	22.600	22.600	22.500	22.500	20.696	90
2024-12-12	22.500	22.700	22.500	22.600	20.787	922
2024-12-11	22.700	22.700	22.500	22.500	20.696	270
2024-12-10	23.000	23.000	22.500	22.500	20.696	354
2024-12-09	23.200	23.200	22.500	22.900	21.063	1,293
2024-12-06	23.200	23.200	23.100	23.200	21.339	237
2024-12-05	23.100	23.100	22.600	23.000	21.155	229
2024-12-04	22.500	23.100	22.500	23.100	21.247	1,227
2024-12-03	23.100	23.100	22.500	22.500	20.696	255
2024-12-02	22.800	23.000	22.800	23.000	21.155	409
2024-11-29	22.700	22.800	22.400	22.800	20.971	772
2024-11-28	22.700	22.700	22.700	22.700	20.879	91
2024-11-27	22.600	22.600	22.600	22.600	20.787	92
2024-11-26	23.100	23.100	22.400	22.400	20.604	358
2024-11-25	23.100	23.100	23.000	23.100	21.247	140
2024-11-22	23.100	23.100	23.100	23.100	21.247	14
2024-11-21	23.100	23.100	23.100	23.100	21.247	5
2024-11-20	22.600	23.200	22.500	23.200	21.339	128
2024-11-19	23.400	23.500	22.800	23.500	21.615	69
2024-11-18	22.900	23.200	22.500	23.200	21.339	146
2024-11-15	23.000	23.100	22.600	22.900	21.063	111
2024-11-14	23.100	23.600	22.600	23.000	21.155	201

← NewerPage 8 of 21 · 1,248 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.