Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.000	12.150	11.900	12.050	10.332	7,732
2024-02-26	11.800	12.200	11.800	11.900	10.203	2,639
2024-02-23	11.750	11.850	11.600	11.800	10.117	4,661
2024-02-22	11.900	11.900	11.350	11.600	9.946	5,375
2024-02-21	12.150	12.450	11.450	11.900	10.203	14,859
2024-02-20	11.000	13.000	11.000	11.700	10.032	58,667
2024-02-19	10.900	10.900	10.700	10.700	9.174	443
2024-02-16	10.400	11.000	10.400	10.900	9.346	7,533
2024-02-15	10.750	10.750	10.300	10.650	9.131	1,755
2024-02-14	10.700	10.850	10.200	10.800	9.260	6,508
2024-02-13	9.960	10.750	9.780	10.600	9.089	13,297
2024-02-12	9.980	9.980	9.700	9.960	8.540	2,946
2024-02-09	9.860	9.980	9.820	9.980	8.557	620
2024-02-08	10.000	10.000	10.000	10.000	8.574	27
2024-02-07	9.980	9.980	9.800	9.980	8.557	104
2024-02-06	9.800	9.980	9.800	9.980	8.557	618
2024-02-05	9.860	10.000	9.860	10.000	8.574	1,682
2024-02-02	9.880	9.900	9.800	9.860	8.454	1,306
2024-02-01	9.900	9.900	9.800	9.880	8.471	1,356
2024-01-31	9.940	9.960	9.820	9.820	8.420	836
2024-01-30	9.860	9.940	9.700	9.840	8.437	4,309
2024-01-29	9.920	10.000	9.820	9.860	8.454	2,487
2024-01-26	9.980	10.000	9.920	9.980	8.557	541
2024-01-25	10.100	10.100	9.800	9.980	8.557	1,304
2024-01-24	9.980	10.150	9.840	10.100	8.660	123
2024-01-23	9.900	10.000	9.900	9.980	8.557	1,713
2024-01-22	9.840	9.920	9.820	9.840	8.437	1,539
2024-01-19	9.860	9.900	9.800	9.800	8.403	1,968
2024-01-18	9.940	9.940	9.740	9.860	8.454	1,591
2024-01-17	9.780	9.940	9.780	9.900	8.488	2,338
2024-01-16	9.760	9.960	9.720	9.960	8.540	5,235
2024-01-15	10.200	10.250	9.720	9.980	8.557	8,373
2024-01-12	10.050	10.300	10.000	10.200	8.746	3,125
2024-01-11	10.150	10.150	9.800	10.050	8.617	2,740
2024-01-10	9.960	10.450	9.800	10.000	8.574	10,529
2024-01-09	10.100	10.100	9.680	9.980	8.557	8,693
2024-01-08	9.840	10.150	9.800	10.150	8.703	7,366
2024-01-05	9.900	9.940	9.700	9.840	8.437	2,596
2024-01-04	9.840	10.000	9.560	9.940	8.523	7,536
2024-01-03	9.840	9.860	9.600	9.740	8.351	1,916
2024-01-02	10.050	10.050	9.440	9.780	8.386	20,024
2023-12-29	10.000	10.000	9.780	10.000	8.574	7,983
2023-12-28	9.900	10.100	9.640	10.100	8.660	10,598
2023-12-27	10.100	10.150	9.800	9.900	8.488	21,992
2023-12-22	10.250	10.250	10.000	10.100	8.660	8,106
2023-12-21	10.050	10.150	9.980	10.150	8.703	4,590
2023-12-20	10.200	10.300	10.000	10.050	8.617	4,927
2023-12-19	10.400	10.400	9.980	10.300	8.831	8,063
2023-12-18	10.500	10.650	10.300	10.500	9.003	3,415
2023-12-15	10.850	10.850	10.450	10.800	9.260	8,303
2023-12-14	10.600	10.950	10.300	10.850	9.303	7,161
2023-12-13	10.450	10.700	10.000	10.600	9.089	8,240
2023-12-12	10.550	10.550	10.200	10.350	8.874	1,257
2023-12-11	10.250	10.600	10.200	10.250	8.788	3,648
2023-12-08	10.350	10.350	9.980	10.250	8.788	10,826
2023-12-07	10.350	10.950	9.960	10.350	8.874	15,063
2023-12-06	10.250	11.250	10.250	10.350	8.874	22,472
2023-12-05	10.650	10.850	9.960	10.300	8.831	22,306
2023-12-04	11.200	11.200	10.100	10.650	9.131	16,367
2023-12-01	11.300	11.300	11.000	11.200	9.603	1,668

← NewerPage 12 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.