Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	17.100	17.100	16.400	16.500	14.147	4,272
2023-09-05	17.200	17.300	16.750	17.100	14.662	2,572
2023-09-04	16.600	17.550	16.000	17.200	14.747	16,767
2023-09-01	16.050	16.300	15.550	16.300	13.976	4,713
2023-08-31	16.500	16.650	15.750	16.000	13.719	2,666
2023-08-30	16.100	16.600	15.700	16.500	14.147	5,762
2023-08-29	17.300	17.300	15.600	16.100	13.804	23,886
2023-08-28	17.900	18.300	16.500	17.400	14.919	14,880
2023-08-25	17.000	17.900	16.700	17.800	15.262	5,191
2023-08-24	17.950	17.950	16.900	17.300	14.833	6,150
2023-08-23	18.350	18.800	17.200	17.600	15.090	13,984
2023-08-22	17.700	19.450	17.700	18.250	15.648	46,343
2023-08-21	15.550	17.550	15.550	17.100	14.662	25,195
2023-08-18	15.200	15.600	14.900	15.550	13.333	3,659
2023-08-17	15.050	15.150	14.850	15.000	12.861	3,321
2023-08-16	15.550	15.550	15.200	15.450	13.247	2,028
2023-08-14	15.600	15.600	15.300	15.550	13.333	857
2023-08-11	15.800	15.800	15.600	15.600	13.376	1,549
2023-08-10	15.950	15.950	15.650	15.800	13.547	4,502
2023-08-09	15.800	15.950	15.500	15.800	13.547	3,356
2023-08-08	15.800	15.950	15.500	15.900	13.633	3,190
2023-08-07	16.500	16.850	15.800	15.950	13.676	5,904
2023-08-04	16.500	16.500	16.200	16.500	14.147	1,241
2023-08-03	16.650	16.650	16.100	16.400	14.062	3,055
2023-08-02	15.800	17.000	15.450	16.650	14.276	20,782
2023-08-01	15.000	15.950	15.000	15.850	13.590	12,305
2023-07-31	14.600	14.900	14.150	14.900	12.775	6,565
2023-07-28	14.150	14.500	14.150	14.500	12.432	2,322
2023-07-27	14.450	14.450	14.200	14.250	12.218	1,370
2023-07-26	14.500	14.500	14.300	14.450	12.390	617
2023-07-25	14.450	14.500	14.150	14.500	12.432	1,652
2023-07-24	14.450	14.450	14.250	14.450	12.390	1,290
2023-07-21	14.200	14.450	14.150	14.450	12.390	1,404
2023-07-20	14.500	14.500	14.200	14.200	12.175	998
2023-07-19	14.500	14.500	14.250	14.500	12.432	452
2023-07-18	14.500	14.500	14.200	14.400	12.347	661
2023-07-17	14.500	14.700	14.450	14.700	12.604	1,421
2023-07-14	14.500	14.700	14.050	14.700	12.604	1,935
2023-07-13	14.700	14.700	14.250	14.650	12.561	2,806
2023-07-12	13.800	14.500	13.800	14.200	12.175	10,018
2023-07-11	14.100	14.200	13.850	13.850	11.875	1,563
2023-07-10	14.000	14.100	13.800	13.950	11.961	1,602
2023-07-07	14.150	14.150	13.850	14.100	12.090	5,687
2023-07-06	14.550	14.550	13.800	14.150	12.132	3,178
2023-07-05	14.800	14.800	14.000	14.550	12.475	2,279
2023-07-04	14.500	14.800	14.150	14.800	12.690	1,345
2023-07-03	13.300	15.300	13.300	14.950	12.818	13,282
2023-06-30	13.450	13.450	13.150	13.300	11.404	2,350
2023-06-29	13.150	13.500	13.100	13.450	11.532	3,393
2023-06-28	13.150	13.850	13.100	13.100	11.232	6,197
2023-06-27	13.800	14.600	13.100	13.500	11.575	4,591
2023-06-26	14.200	14.800	13.900	13.900	11.918	2,346
2023-06-23	14.700	15.100	14.200	14.200	12.175	7,040
2023-06-22	13.700	14.700	13.550	14.700	12.604	11,295
2023-06-21	14.450	14.450	13.900	14.000	12.004	3,123
2023-06-20	14.700	14.800	14.000	14.400	12.347	3,839
2023-06-19	13.900	15.250	13.650	14.700	12.604	25,625
2023-06-16	13.150	13.800	12.800	12.850	11.018	12,663
2023-06-15	12.800	13.350	12.800	13.350	11.018	5,170
2023-06-14	12.700	13.400	12.700	12.800	10.564	9,517

← NewerPage 14 of 21 · 1,251 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.