Zaklady Magnezytowe Ropczyce S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.700 | 23.200 | 22.700 | 23.200 | 23.200 | 1,174 |
| 2026-10-15 | 23.100 | 23.100 | 22.500 | 22.500 | 22.500 | 1,853 |
| 2026-10-14 | 22.600 | 23.200 | 22.500 | 23.200 | 23.200 | 511 |
| 2026-10-13 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 483 |
| 2026-10-12 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 1,042 |
| 2026-10-09 | 23.100 | 23.500 | 23.100 | 23.500 | 23.500 | 1,142 |
| 2026-10-08 | 22.800 | 23.500 | 22.500 | 23.100 | 23.100 | 3,245 |
| 2026-10-07 | 22.500 | 22.800 | 22.100 | 22.700 | 22.700 | 915 |
| 2026-10-06 | 22.400 | 22.500 | 22.200 | 22.500 | 22.500 | 345 |
| 2026-10-05 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 88 |
| 2026-10-02 | 22.400 | 22.400 | 21.900 | 22.300 | 22.300 | 1,296 |
| 2026-10-01 | 22.300 | 22.500 | 22.000 | 22.100 | 22.100 | 1,402 |
| 2026-09-30 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 1,367 |
| 2026-09-29 | 22.800 | 22.900 | 21.000 | 22.300 | 22.300 | 9,304 |
| 2026-09-28 | 23.500 | 23.500 | 22.600 | 22.900 | 22.900 | 2,714 |
| 2026-09-25 | 23.500 | 23.500 | 23.300 | 23.300 | 23.300 | 492 |
| 2026-09-24 | 23.700 | 23.700 | 23.200 | 23.500 | 23.500 | 675 |
| 2026-09-23 | 23.700 | 23.700 | 23.400 | 23.700 | 23.700 | 3,876 |
| 2026-09-22 | 23.800 | 23.800 | 23.600 | 23.700 | 23.700 | 615 |
| 2026-09-21 | 24.000 | 24.100 | 23.700 | 23.800 | 23.800 | 1,773 |
| 2026-09-18 | 23.700 | 24.100 | 23.700 | 24.100 | 24.100 | 172 |
Page 1 of 1 · 21 trading days
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.