Ubisoft Entertainment historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	46.500	46.720	44.840	44.840	44.840	573,710
2021-11-17	46.720	46.970	46.080	46.210	46.210	399,986
2021-11-16	46.930	47.340	46.410	46.680	46.680	487,294
2021-11-15	45.850	47.690	45.850	46.810	46.810	402,101
2021-11-12	46.800	47.290	45.730	45.980	45.980	533,353
2021-11-11	47.100	47.350	46.590	47.050	47.050	327,106
2021-11-10	46.960	47.610	46.960	47.090	47.090	316,892
2021-11-09	47.550	47.580	46.910	47.000	47.000	442,059
2021-11-08	47.020	47.500	46.650	47.270	47.270	377,660
2021-11-05	47.200	47.560	46.470	47.300	47.300	468,885
2021-11-04	46.180	47.200	45.610	47.000	47.000	627,690
2021-11-03	46.990	47.200	46.660	46.960	46.960	564,643
2021-11-02	45.230	47.280	45.230	47.160	47.160	911,198
2021-11-01	45.290	45.930	44.480	45.120	45.120	370,645
2021-10-29	47.000	48.500	44.960	45.230	45.230	1,416,475
2021-10-28	44.310	45.330	43.540	43.540	43.540	693,325
2021-10-27	45.000	45.000	43.650	44.550	44.550	703,930
2021-10-26	46.000	46.170	45.190	45.190	45.190	676,118
2021-10-25	47.890	48.230	46.430	46.430	46.430	397,198
2021-10-22	48.740	49.200	47.600	47.700	47.700	638,518
2021-10-21	46.950	48.080	46.650	47.720	47.720	463,631
2021-10-20	46.170	47.790	46.000	47.100	47.100	481,047
2021-10-19	45.930	46.910	45.750	46.170	46.170	573,689
2021-10-18	45.920	46.040	45.380	45.750	45.750	342,406
2021-10-15	46.000	46.240	45.500	45.880	45.880	418,922
2021-10-14	47.710	47.810	45.260	45.850	45.850	993,499

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

No dividends on record.

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