Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.700	12.100	11.500	11.950	11.950	8,923
2026-10-15	12.000	12.050	11.600	11.850	11.850	5,605
2026-10-14	12.200	12.200	11.700	11.900	11.900	4,590
2026-10-13	12.350	12.400	12.200	12.200	12.200	4,206
2026-10-12	12.450	12.450	12.200	12.400	12.400	4,677
2026-10-09	12.350	12.450	12.250	12.450	12.450	413
2026-10-08	12.350	12.350	12.100	12.350	12.350	6,468
2026-10-07	12.150	12.500	12.050	12.450	12.450	1,745
2026-10-06	12.300	12.700	12.300	12.300	12.300	1,082
2026-10-05	12.400	12.400	11.600	12.300	12.300	4,286
2026-10-02	12.650	12.650	11.900	12.400	12.400	4,120
2026-10-01	12.700	12.800	12.200	12.650	12.650	1,199
2026-09-30	12.700	12.800	12.300	12.450	12.450	3,918
2026-09-29	12.600	12.800	12.600	12.600	12.600	315
2026-09-28	12.800	12.900	12.750	12.750	12.750	345
2026-09-25	12.800	12.800	12.550	12.700	12.700	388
2026-09-24	12.900	12.900	12.900	12.900	12.900	1,120
2026-09-23	13.000	13.000	12.600	12.900	12.900	1,120
2026-09-22	12.900	12.950	12.700	12.950	12.950	874
2026-09-21	13.000	13.000	12.450	12.900	12.900	1,365
2026-09-18	13.050	13.050	12.600	12.900	12.900	1,765
2026-09-17	13.000	13.100	12.600	13.100	13.100	728
2026-09-16	12.900	12.900	12.600	12.900	12.900	3,528
2026-09-15	13.100	13.100	12.150	12.950	12.950	3,244
2026-09-14	13.400	13.400	12.850	13.200	13.200	4,058
2026-09-11	13.300	13.450	13.200	13.450	13.450	1,567
2026-09-10	13.600	13.600	13.200	13.500	13.500	2,015
2026-09-09	13.400	13.650	13.300	13.600	13.600	2,485
2026-09-08	13.400	13.800	13.400	13.600	13.600	625
2026-09-07	13.450	13.950	13.300	13.500	13.500	2,366
2026-09-04	13.300	13.750	13.050	13.400	13.400	3,817
2026-09-03	13.050	13.350	13.000	13.300	13.300	1,484
2026-09-02	13.000	13.350	13.000	13.050	13.050	250
2026-09-01	13.300	13.300	13.100	13.200	13.200	3,703
2026-08-31	13.400	13.550	13.100	13.250	13.250	2,313
2026-08-28	13.400	13.400	13.250	13.350	13.350	3,332
2026-08-27	13.500	13.500	13.350	13.400	13.400	3,669
2026-08-26	13.650	13.650	13.400	13.500	13.500	3,506
2026-08-25	13.350	13.900	13.100	13.500	13.500	7,041
2026-08-24	13.800	13.800	13.200	13.650	13.650	2,742
2026-08-21	13.800	13.800	13.500	13.800	13.800	1,827
2026-08-20	13.550	13.800	13.550	13.800	13.800	385
2026-08-19	13.600	13.800	13.550	13.800	13.800	1,401
2026-08-18	13.800	13.900	13.550	13.750	13.750	901
2026-08-17	14.000	14.000	13.800	13.950	13.950	1,590
2026-08-14	14.050	14.150	13.900	14.000	14.000	871
2026-08-13	14.050	14.300	13.900	13.900	13.900	5,888
2026-08-12	14.050	14.100	14.000	14.050	14.050	1,583
2026-08-11	14.200	14.400	14.000	14.050	14.050	3,495
2026-08-10	13.750	14.500	13.750	14.500	14.500	5,451
2026-08-07	14.350	14.350	13.800	14.000	14.000	3,225
2026-08-06	14.050	14.400	14.050	14.350	14.350	1,185
2026-08-05	14.000	14.350	13.900	14.100	14.100	1,967
2026-08-04	14.000	14.300	13.950	14.000	14.000	4,261
2026-08-03	13.750	14.400	13.750	14.000	14.000	3,944
2026-07-31	14.500	14.500	13.750	14.000	14.000	4,680
2026-07-30	13.500	14.700	13.500	14.500	14.500	16,805
2026-07-29	15.600	15.800	15.000	15.800	14.800	29,738
2026-07-28	15.350	15.850	15.000	15.200	14.238	13,747
2026-07-27	15.200	15.900	15.100	15.250	14.285	12,024

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.0000 PLN
2025-07-25	0.5000 PLN
2024-08-19	0.5000 PLN
2023-06-16	0.5000 PLN
2022-06-14	1.5000 PLN
2021-06-09	2.0000 PLN
2020-07-02	0.4000 PLN
2019-06-28	0.3500 PLN

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