Zaklady Magnezytowe Ropczyce S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	23.300	23.300	23.000	23.000	21.155	81
2024-11-12	23.200	23.500	23.200	23.200	21.339	162
2024-11-08	22.800	23.500	22.800	23.500	21.615	135
2024-11-07	23.100	23.500	22.800	22.800	20.971	680
2024-11-06	23.200	23.200	22.700	23.100	21.247	241
2024-11-05	23.600	23.600	23.300	23.300	21.431	17
2024-11-04	23.000	23.700	23.000	23.600	21.707	638
2024-10-31	22.800	23.000	22.600	23.000	21.155	738
2024-10-30	23.000	23.300	22.800	22.800	20.971	194
2024-10-29	23.100	23.200	22.600	23.000	21.155	303
2024-10-28	22.700	23.300	22.700	22.800	20.971	260
2024-10-25	22.700	22.700	22.600	22.600	20.787	41
2024-10-24	22.800	22.900	22.400	22.400	20.604	471
2024-10-23	22.400	23.000	22.400	22.800	20.971	940
2024-10-22	22.400	22.500	22.400	22.400	20.604	199
2024-10-21	22.500	22.500	22.200	22.200	20.420	488
2024-10-18	22.400	22.500	21.900	22.500	20.696	612
2024-10-17	22.000	22.500	21.800	22.400	20.604	755
2024-10-16	22.200	22.200	22.000	22.000	20.236	338
2024-10-15	22.500	22.500	22.200	22.200	20.420	1,017
2024-10-14	22.400	22.400	22.300	22.300	20.512	1,108
2024-10-11	24.000	24.000	22.200	22.500	20.696	9,075
2024-10-10	23.900	23.900	23.700	23.900	21.983	5,014
2024-10-09	24.000	24.000	23.400	23.900	21.983	4,477
2024-10-08	23.900	24.000	23.900	24.000	22.075	81
2024-10-07	24.000	24.000	23.700	23.700	21.799	102
2024-10-04	23.800	23.900	23.600	23.900	21.983	147
2024-10-03	23.800	23.900	23.700	23.900	21.983	118
2024-10-02	23.900	23.900	23.900	23.900	21.983	4
2024-10-01	24.000	24.000	23.600	23.700	21.799	171
2024-09-30	24.000	24.000	23.800	24.000	22.075	376
2024-09-27	24.200	24.200	23.400	24.200	22.259	421
2024-09-26	24.200	24.600	24.100	24.200	22.259	421
2024-09-25	24.800	24.800	24.700	24.800	22.811	123
2024-09-24	24.800	24.800	24.800	24.800	22.811	10
2024-09-23	24.300	24.800	24.300	24.800	22.811	105
2024-09-20	24.300	24.300	24.200	24.300	22.351	153
2024-09-19	24.300	24.300	24.300	24.300	22.351	547
2024-09-18	24.300	24.300	24.300	24.300	22.351	27
2024-09-17	24.300	24.300	24.300	24.300	22.351	427
2024-09-16	24.200	24.500	24.100	24.200	22.259	202
2024-09-13	24.500	24.500	24.500	24.500	22.535	89
2024-09-12	24.400	24.800	24.400	24.600	22.627	41
2024-09-11	24.600	24.600	24.300	24.300	22.351	79
2024-09-10	24.600	24.600	24.600	24.600	22.627	96
2024-09-09	24.800	24.800	24.100	24.600	22.627	147
2024-09-06	24.500	24.800	24.500	24.800	22.811	1,100
2024-09-05	25.200	25.200	24.500	24.500	22.535	1,302
2024-09-04	25.100	25.500	25.000	25.500	23.455	240
2024-09-03	25.700	25.700	25.100	25.300	23.271	111
2024-09-02	25.700	25.700	25.600	25.600	23.547	449
2024-08-30	25.300	25.700	25.300	25.700	23.639	145
2024-08-29	25.000	25.000	24.800	25.000	22.995	101
2024-08-28	25.000	25.400	24.800	25.300	23.271	114
2024-08-27	25.300	25.300	25.300	25.300	23.271	6
2024-08-26	25.800	26.200	24.800	25.300	23.271	556
2024-08-23	25.800	25.800	25.800	25.800	23.731	60
2024-08-21	25.900	25.900	25.700	25.700	23.639	7
2024-08-20	25.900	25.900	25.900	25.900	23.823	6
2024-08-19	26.200	26.200	25.900	25.900	23.823	66

← NewerPage 9 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.