Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	11.200	11.400	11.100	11.400	9.775	318
2024-05-24	11.400	11.600	11.200	11.200	9.603	2,066
2024-05-23	11.450	11.600	11.400	11.400	9.775	457
2024-05-22	11.250	11.650	11.200	11.600	9.946	1,736
2024-05-21	11.100	11.650	11.100	11.450	9.817	4,623
2024-05-20	11.100	11.100	10.900	11.100	9.517	708
2024-05-17	11.050	11.150	11.000	11.000	9.432	731
2024-05-16	11.300	11.400	11.000	11.300	9.689	2,679
2024-05-15	11.350	11.350	10.900	11.300	9.689	1,229
2024-05-14	11.500	11.500	10.850	11.350	9.732	2,684
2024-05-13	11.400	11.500	11.000	11.500	9.860	4,342
2024-05-10	11.300	12.000	11.100	11.800	10.117	13,116
2024-05-09	11.600	11.750	11.000	11.250	9.646	4,534
2024-05-08	11.000	11.600	10.900	11.600	9.946	11,273
2024-05-07	10.750	11.000	10.200	11.000	9.432	993
2024-05-06	10.800	11.000	10.650	11.000	9.432	2,849
2024-05-02	11.000	11.000	11.000	11.000	9.432	139
2024-04-30	11.050	11.050	10.900	11.050	9.474	232
2024-04-29	11.150	11.150	10.800	11.050	9.474	930
2024-04-26	11.150	11.200	10.800	11.200	9.603	571
2024-04-25	10.900	11.200	10.900	11.150	9.560	626
2024-04-24	10.550	11.050	10.550	11.000	9.432	2,814
2024-04-23	10.600	10.950	10.550	10.550	9.046	1,757
2024-04-22	10.500	10.850	10.200	10.650	9.131	3,063
2024-04-19	10.650	10.900	10.400	10.900	9.346	460
2024-04-18	10.750	10.950	10.400	10.900	9.346	1,880
2024-04-17	11.000	11.200	10.550	10.600	9.089	4,696
2024-04-16	10.900	11.000	10.600	11.000	9.432	2,425
2024-04-15	10.900	11.200	10.850	11.200	9.603	973
2024-04-12	10.850	11.300	10.750	11.200	9.603	1,831
2024-04-11	11.300	11.400	10.800	11.000	9.432	3,046
2024-04-10	11.150	11.350	10.900	11.150	9.560	2,329
2024-04-09	11.000	11.350	11.000	11.150	9.560	343
2024-04-08	10.900	11.000	10.850	10.900	9.346	864
2024-04-05	11.150	11.250	10.600	11.150	9.560	2,367
2024-04-04	11.150	11.500	10.850	11.400	9.775	700
2024-04-03	11.150	11.550	11.150	11.200	9.603	797
2024-04-02	11.000	11.650	10.950	11.650	9.989	4,033
2024-03-28	11.300	11.450	10.750	11.300	9.689	931
2024-03-27	10.800	11.300	10.800	11.300	9.689	3,372
2024-03-26	10.750	10.950	10.500	10.850	9.303	968
2024-03-25	11.000	11.050	10.550	11.000	9.432	1,147
2024-03-22	11.250	11.300	10.800	11.000	9.432	2,252
2024-03-21	11.100	11.450	11.000	11.150	9.560	710
2024-03-20	11.150	11.150	10.900	11.150	9.560	364
2024-03-19	11.050	11.300	10.900	11.150	9.560	3,699
2024-03-18	11.600	11.600	11.000	11.400	9.775	1,843
2024-03-15	11.200	11.400	11.000	11.300	9.689	1,352
2024-03-14	11.100	11.250	10.950	11.200	9.603	849
2024-03-13	10.950	11.250	10.900	11.200	9.603	1,558
2024-03-12	11.100	11.150	10.900	11.150	9.560	3,537
2024-03-11	11.000	11.200	10.850	11.200	9.603	3,963
2024-03-08	11.450	11.700	11.200	11.700	10.032	3,009
2024-03-07	11.000	11.450	10.850	11.450	9.817	2,520
2024-03-06	10.900	11.400	10.650	10.950	9.389	2,015
2024-03-05	11.000	11.100	11.000	11.100	9.517	1,155
2024-03-04	11.350	11.450	10.550	11.000	9.432	9,165
2024-03-01	12.250	12.250	11.650	11.700	10.032	2,286
2024-02-29	12.100	12.100	11.850	11.950	10.246	2,788
2024-02-28	12.050	12.800	11.500	12.250	10.503	18,116

← NewerPage 11 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.