Steppe Cement historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.500	40.000	37.000	38.500	38.500	88,339
2026-10-21	38.000	39.000	37.000	38.000	38.000	90,614
2026-10-20	41.500	43.000	37.200	38.000	38.000	156,181
2026-10-19	41.500	42.900	40.400	41.500	41.500	256,919
2026-10-16	40.500	43.700	39.500	41.500	41.500	316,940
2026-10-15	40.000	41.000	37.000	40.500	40.500	375,219
2026-10-14	42.500	43.000	40.000	41.000	39.000	174,697
2026-10-13	44.000	44.390	40.778	42.500	40.427	425,926
2026-10-12	39.000	44.000	39.000	44.000	41.854	986,249
2026-10-09	36.500	40.000	36.000	38.500	36.622	653,595
2026-10-08	36.000	38.000	35.000	36.500	34.720	209,361
2026-10-07	33.520	36.900	33.520	36.000	34.244	397,170
2026-10-06	31.500	34.000	31.000	32.500	30.915	63,405
2026-10-05	32.500	33.000	31.100	32.000	30.439	134,606
2026-10-02	31.500	33.000	31.000	32.500	30.915	159,122
2026-10-01	32.500	33.000	30.000	31.500	29.963	224,134
2026-09-30	33.000	33.950	32.000	32.500	30.915	51,239
2026-09-29	33.000	33.950	32.350	33.000	31.390	56,699
2026-09-28	33.000	34.000	32.000	33.000	31.390	120,159
2026-09-25	34.500	35.000	33.000	33.500	31.866	316,044
2026-09-24	35.000	35.500	34.000	34.500	32.817	207,200
2026-09-23	34.500	36.000	34.000	35.000	33.293	297,885
2026-09-22	36.000	37.000	34.000	34.500	32.817	507,571

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.