Steppe Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 41.000 | 41.940 | 40.500 | 41.000 | 24.770 | 103,821 |
| 2021-12-24 | 41.000 | 41.315 | 41.000 | 41.000 | 24.770 | 3,606 |
| 2021-12-23 | 41.000 | 41.450 | 40.650 | 41.000 | 24.770 | 54,491 |
| 2021-12-22 | 41.000 | 41.800 | 40.600 | 41.000 | 24.770 | 39,866 |
| 2021-12-21 | 39.000 | 41.900 | 38.425 | 41.000 | 24.770 | 182,386 |
| 2021-12-20 | 39.900 | 39.900 | 38.120 | 39.000 | 23.562 | 155,541 |
| 2021-12-17 | 42.000 | 43.000 | 39.180 | 40.500 | 24.468 | 284,799 |
| 2021-12-16 | 42.000 | 42.525 | 41.610 | 42.000 | 25.374 | 51,444 |
| 2021-12-15 | 42.000 | 43.000 | 41.100 | 42.000 | 25.374 | 63,971 |
| 2021-12-14 | 42.500 | 42.875 | 41.330 | 42.000 | 25.374 | 115,152 |
| 2021-12-13 | 42.500 | 43.380 | 41.330 | 42.500 | 25.676 | 122,892 |
| 2021-12-10 | 42.500 | 43.400 | 42.125 | 42.500 | 25.676 | 50,866 |
| 2021-12-09 | 42.500 | 43.700 | 41.550 | 42.500 | 25.676 | 125,627 |
| 2021-12-08 | 42.500 | 43.100 | 41.250 | 43.000 | 25.978 | 138,210 |
| 2021-12-07 | 42.500 | 44.000 | 41.330 | 42.500 | 25.676 | 68,260 |
| 2021-12-06 | 42.500 | 43.400 | 42.355 | 42.500 | 25.676 | 6,010 |
| 2021-12-03 | 42.100 | 43.300 | 42.100 | 42.500 | 25.676 | 122,748 |
| 2021-12-02 | 42.000 | 42.800 | 41.400 | 42.000 | 25.374 | 10,670 |
| 2021-12-01 | 42.750 | 42.750 | 42.000 | 42.000 | 25.374 | 44,396 |
| 2021-11-30 | 43.000 | 43.200 | 42.000 | 43.000 | 25.978 | 109,931 |
| 2021-11-29 | 43.000 | 43.550 | 42.100 | 43.000 | 25.978 | 32,563 |
| 2021-11-26 | 45.500 | 45.975 | 42.000 | 43.000 | 25.978 | 241,230 |
| 2021-11-25 | 46.000 | 46.700 | 44.455 | 45.500 | 27.489 | 108,260 |
| 2021-11-24 | 45.800 | 47.890 | 45.800 | 46.000 | 27.791 | 309,499 |
| 2021-11-23 | 44.000 | 46.000 | 43.500 | 45.000 | 27.187 | 220,494 |
| 2021-11-22 | 43.000 | 44.700 | 42.250 | 44.000 | 26.582 | 241,405 |
| 2021-11-19 | 43.000 | 43.650 | 42.770 | 43.000 | 25.978 | 121,836 |
| 2021-11-18 | 43.000 | 43.900 | 42.250 | 43.000 | 25.978 | 133,198 |
| 2021-11-17 | 42.000 | 44.000 | 41.625 | 43.000 | 25.978 | 104,124 |
| 2021-11-16 | 42.500 | 43.000 | 41.550 | 42.000 | 25.374 | 44,114 |
| 2021-11-15 | 41.000 | 43.000 | 41.000 | 42.500 | 25.676 | 234,732 |
| 2021-11-12 | 39.250 | 41.000 | 37.000 | 40.500 | 24.468 | 599,382 |
| 2021-11-11 | 39.500 | 39.500 | 39.000 | 39.500 | 23.864 | 30,361 |
| 2021-11-10 | 39.250 | 39.900 | 38.550 | 39.500 | 23.864 | 215,028 |
| 2021-11-09 | 40.950 | 40.950 | 38.000 | 39.250 | 23.713 | 463,320 |
| 2021-11-08 | 41.250 | 41.250 | 40.600 | 41.250 | 24.921 | 142,957 |
| 2021-11-05 | 41.500 | 41.700 | 40.600 | 41.250 | 24.921 | 104,057 |
| 2021-11-04 | 40.500 | 41.900 | 40.100 | 41.500 | 25.072 | 470,051 |
| 2021-11-03 | 45.000 | 45.000 | 40.000 | 41.000 | 24.770 | 959,745 |
| 2021-11-02 | 45.000 | 45.090 | 44.250 | 45.000 | 27.187 | 98,034 |
| 2021-11-01 | 45.000 | 45.140 | 44.000 | 45.000 | 27.187 | 119,136 |
| 2021-10-29 | 45.000 | 45.180 | 44.700 | 45.000 | 27.187 | 20,138 |
| 2021-10-28 | 45.000 | 45.210 | 45.000 | 45.000 | 27.187 | 8,798 |
| 2021-10-27 | 45.000 | 45.350 | 44.600 | 45.000 | 27.187 | 87,726 |
| 2021-10-26 | 45.000 | 45.425 | 44.500 | 45.000 | 27.187 | 21,670 |
| 2021-10-25 | 45.000 | 45.550 | 44.600 | 44.600 | 26.945 | 44,271 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0200 GBP |
| 2025-12-12 | 0.0150 GBP |
| 2024-12-18 | 0.0150 GBP |
| 2024-06-06 | 0.0150 GBP |
| 2024-05-24 | 0.0150 GBP |
| 2022-11-17 | 0.0500 GBP |
| 2021-07-15 | 0.0250 GBP |
| 2020-11-05 | 0.0100 GBP |
| 2020-07-16 | 0.0300 GBP |
| 2019-06-20 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.