Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.700	10.850	10.600	10.850	9.750	710
2024-08-20	10.650	10.800	10.650	10.800	9.705	924
2024-08-19	10.850	10.850	10.550	10.700	9.615	794
2024-08-16	10.850	11.000	10.850	10.900	9.346	666
2024-08-14	11.100	11.100	10.900	11.000	9.432	980
2024-08-13	11.000	11.100	10.950	11.000	9.432	393
2024-08-12	10.900	11.250	10.900	11.100	9.517	2,053
2024-08-09	10.700	11.200	10.550	11.200	9.603	3,159
2024-08-08	10.800	11.150	10.300	10.750	9.217	2,357
2024-08-07	10.650	10.950	10.550	10.800	9.260	1,287
2024-08-06	10.900	11.100	10.550	10.600	9.089	3,023
2024-08-05	11.100	11.100	10.500	10.900	9.346	4,398
2024-08-02	11.000	11.100	10.600	11.100	9.517	2,423
2024-08-01	11.050	11.200	10.900	11.150	9.560	6,376
2024-07-31	10.900	11.200	10.750	11.050	9.474	3,426
2024-07-30	10.850	11.050	10.800	11.050	9.474	687
2024-07-29	10.850	10.900	10.750	10.900	9.346	2,352
2024-07-26	10.700	10.850	10.700	10.750	9.217	447
2024-07-25	10.950	10.950	10.550	10.900	9.346	4,152
2024-07-24	10.750	10.950	10.700	10.750	9.217	169
2024-07-23	11.050	11.050	10.800	11.000	9.432	1,665
2024-07-22	11.000	11.050	10.650	11.000	9.432	744
2024-07-19	10.900	11.050	10.650	11.000	9.432	1,243
2024-07-18	10.900	11.100	10.900	10.950	9.389	8
2024-07-17	11.100	11.100	10.850	11.100	9.517	2,072
2024-07-16	11.100	11.150	10.950	11.000	9.432	3,356
2024-07-15	11.100	11.150	10.500	11.050	9.474	2,836
2024-07-12	11.000	11.150	10.650	10.650	9.131	3,007
2024-07-11	10.700	11.050	10.700	10.850	9.303	2,145
2024-07-10	10.750	10.900	10.600	10.700	9.174	422
2024-07-09	10.550	10.750	10.550	10.600	9.089	155
2024-07-08	10.600	10.900	10.450	10.500	9.003	2,197
2024-07-05	10.650	10.650	10.600	10.600	9.089	778
2024-07-04	10.500	10.650	10.500	10.600	9.089	1,073
2024-07-03	10.600	10.650	10.500	10.600	9.089	440
2024-07-02	10.450	10.700	10.400	10.550	9.046	452
2024-07-01	10.600	10.900	10.350	10.600	9.089	1,800
2024-06-28	10.600	10.650	10.450	10.600	9.089	3,006
2024-06-27	11.150	11.200	9.260	10.700	9.174	14,122
2024-06-26	11.100	11.150	10.900	11.150	9.560	1,514
2024-06-25	11.150	11.200	11.000	11.200	9.603	1,550
2024-06-24	11.250	11.350	11.250	11.350	9.732	1,011
2024-06-21	11.150	11.400	11.150	11.250	9.646	2,588
2024-06-20	11.200	11.200	11.100	11.100	9.517	1,574
2024-06-19	11.150	11.400	11.000	11.150	9.560	3,225
2024-06-18	11.400	11.400	11.250	11.350	9.732	2,832
2024-06-17	11.000	11.400	11.000	11.400	9.775	736
2024-06-14	11.400	11.450	11.200	11.400	9.775	1,158
2024-06-13	11.150	11.400	11.100	11.400	9.775	483
2024-06-12	11.350	11.350	11.100	11.300	9.689	262
2024-06-11	11.400	11.400	11.150	11.400	9.775	415
2024-06-10	11.300	11.400	11.000	11.400	9.775	1,743
2024-06-07	11.150	11.500	11.150	11.350	9.732	1,460
2024-06-06	11.100	11.450	11.100	11.350	9.732	888
2024-06-05	11.400	11.450	11.200	11.450	9.817	1,191
2024-06-04	11.300	11.400	10.900	11.400	9.775	2,782
2024-06-03	11.600	11.600	11.100	11.400	9.775	1,056
2024-05-31	11.500	11.600	10.900	11.600	9.946	1,239
2024-05-29	11.000	11.400	11.000	11.400	9.775	144
2024-05-28	11.200	11.400	11.000	11.400	9.775	3,131

← NewerPage 10 of 21 · 1,255 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.