Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.500	11.500	11.000	11.250	9.646	4,081
2023-11-29	11.500	11.500	11.100	11.500	9.860	2,404
2023-11-28	11.150	11.500	11.150	11.500	9.860	6,646
2023-11-27	11.100	11.300	10.900	11.100	9.517	8,275
2023-11-24	10.900	10.900	10.600	10.800	9.260	4,786
2023-11-23	10.950	10.950	10.600	10.700	9.174	10,568
2023-11-22	11.000	11.100	10.600	10.800	9.260	21,311
2023-11-21	10.800	11.000	10.600	10.800	9.260	10,556
2023-11-20	11.300	11.300	10.500	10.800	9.260	23,382
2023-11-17	12.000	12.000	10.950	11.250	9.646	30,036
2023-11-16	12.900	12.900	10.900	12.000	10.289	25,074
2023-11-15	12.950	12.950	12.300	12.750	10.932	6,298
2023-11-14	13.000	13.000	12.550	12.850	11.018	5,906
2023-11-13	13.050	13.050	12.800	12.800	10.975	1,972
2023-11-10	13.100	13.100	12.750	13.050	11.189	958
2023-11-09	13.100	13.150	12.750	12.800	10.975	1,781
2023-11-08	13.150	13.150	12.750	12.850	11.018	1,426
2023-11-07	13.100	13.150	12.750	13.100	11.232	1,789
2023-11-06	12.900	13.200	12.800	13.100	11.232	1,147
2023-11-03	13.000	13.000	12.700	12.800	10.975	2,580
2023-11-02	12.950	13.000	12.700	13.000	11.146	307
2023-10-31	13.000	13.000	12.900	12.900	11.061	75
2023-10-30	12.650	13.000	12.650	12.800	10.975	3,201
2023-10-27	13.100	13.100	12.800	13.000	11.146	416
2023-10-26	12.900	13.100	12.900	13.000	11.146	167
2023-10-25	13.100	13.100	12.800	12.900	11.061	1,279
2023-10-24	13.100	13.100	12.800	13.100	11.232	2,431
2023-10-23	13.500	13.500	12.800	13.000	11.146	6,894
2023-10-20	13.700	13.700	13.200	13.500	11.575	1,985
2023-10-19	13.700	13.700	13.000	13.700	11.747	1,985
2023-10-18	12.800	13.800	12.800	13.700	11.747	40,821
2023-10-17	13.000	13.500	12.700	12.850	11.018	8,657
2023-10-16	13.700	13.700	12.800	13.300	11.404	10,119
2023-10-13	13.550	13.850	13.400	13.700	11.747	5,835
2023-10-12	14.000	14.000	13.200	13.850	11.875	1,928
2023-10-11	13.500	14.000	13.500	14.000	12.004	688
2023-10-10	13.950	14.250	13.500	13.600	11.661	3,551
2023-10-09	13.750	14.250	13.350	13.950	11.961	1,657
2023-10-06	14.400	14.400	13.300	13.750	11.789	13,158
2023-10-05	13.350	14.400	13.350	14.400	12.347	9,211
2023-10-04	13.800	14.050	13.000	13.500	11.575	7,188
2023-10-03	14.100	14.100	13.750	13.750	11.789	2,497
2023-10-02	13.850	14.550	13.400	14.550	12.475	6,644
2023-09-29	14.550	14.600	13.800	14.550	12.475	2,549
2023-09-28	14.450	14.450	13.500	14.000	12.004	4,665
2023-09-27	14.700	14.700	14.100	14.350	12.304	4,991
2023-09-26	15.050	15.050	14.300	14.700	12.604	3,165
2023-09-25	15.600	15.600	14.600	14.950	12.818	7,732
2023-09-22	15.700	15.700	15.100	15.550	13.333	2,092
2023-09-21	15.400	15.700	15.300	15.700	13.461	753
2023-09-20	15.650	16.200	15.200	15.400	13.204	11,480
2023-09-19	15.900	16.000	15.550	15.650	13.419	1,503
2023-09-18	16.100	16.100	15.550	15.700	13.461	2,818
2023-09-15	16.100	16.100	15.350	15.650	13.419	2,344
2023-09-14	16.100	16.100	15.600	16.100	13.804	1,144
2023-09-13	16.200	16.200	15.900	15.900	13.633	285
2023-09-12	15.950	16.200	15.600	16.200	13.890	1,478
2023-09-11	16.000	16.300	15.900	16.000	13.719	2,196
2023-09-08	16.750	16.750	16.000	16.000	13.719	5,519
2023-09-07	16.450	16.750	16.000	16.750	14.362	3,777

← NewerPage 13 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.