Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.050	13.050	12.700	12.800	10.564	4,910
2023-06-12	12.900	13.450	12.850	13.000	10.729	987
2023-06-09	13.800	13.800	12.650	12.650	10.440	13,441
2023-06-07	13.850	13.850	13.500	13.500	11.142	237
2023-06-06	13.450	13.850	13.450	13.850	11.430	1,508
2023-06-05	13.600	13.850	13.400	13.400	11.059	2,091
2023-06-02	13.900	13.900	13.500	13.600	11.224	2,073
2023-06-01	13.900	13.900	13.650	13.900	11.472	894
2023-05-31	14.350	14.350	13.500	13.500	11.142	392
2023-05-30	14.350	14.350	13.750	14.350	11.843	2,646
2023-05-29	14.000	14.350	13.900	14.350	11.843	954
2023-05-26	14.200	14.250	13.900	14.250	11.761	1,178
2023-05-25	14.550	14.550	14.000	14.000	11.554	1,042
2023-05-24	14.150	14.550	13.800	14.550	12.008	805
2023-05-23	14.450	14.450	13.600	14.300	11.802	4,060
2023-05-22	14.550	14.600	14.050	14.450	11.926	4,187
2023-05-19	14.650	14.650	14.000	14.650	12.091	3,105
2023-05-18	14.600	14.750	13.800	14.500	11.967	3,925
2023-05-17	13.900	14.650	13.600	14.500	11.967	4,068
2023-05-16	13.500	13.950	13.100	13.950	11.513	2,727
2023-05-15	13.750	13.750	13.100	13.500	11.142	1,444
2023-05-12	13.650	13.700	13.350	13.700	11.307	1,339
2023-05-11	13.350	13.750	13.050	13.700	11.307	7,257
2023-05-10	13.400	13.400	13.050	13.300	10.976	4,514
2023-05-09	13.000	13.450	13.000	13.350	11.018	1,343
2023-05-08	13.000	13.450	13.000	13.050	10.770	3,194
2023-05-05	12.600	13.300	12.600	12.750	10.523	2,463
2023-05-04	12.650	13.300	12.550	12.600	10.399	12,373
2023-05-02	13.150	13.200	12.800	13.150	10.853	1,897
2023-04-28	13.150	13.200	12.550	13.100	10.811	6,950
2023-04-27	13.100	13.200	12.600	13.200	10.894	6,110
2023-04-26	13.400	13.400	13.000	13.050	10.770	1,846
2023-04-25	13.500	13.500	13.150	13.350	11.018	590
2023-04-24	13.550	13.900	13.350	13.350	11.018	2,530
2023-04-21	13.850	14.000	13.450	13.550	11.183	3,277
2023-04-20	13.100	14.000	13.000	13.900	11.472	7,758
2023-04-19	14.000	14.000	13.800	14.000	11.554	352
2023-04-18	14.000	14.020	13.840	14.000	11.554	2,117
2023-04-17	14.000	14.260	13.980	14.000	11.554	3,054
2023-04-14	14.380	14.500	14.240	14.300	11.802	1,761
2023-04-13	13.980	14.480	13.980	14.360	11.851	429
2023-04-12	14.400	14.400	13.900	13.920	11.488	3,569
2023-04-11	14.000	14.380	13.580	14.380	11.868	7,974
2023-04-06	14.380	14.380	13.880	13.900	11.472	1,932
2023-04-05	14.500	14.500	13.820	14.300	11.802	2,832
2023-04-04	14.480	14.500	14.100	14.300	11.802	1,525
2023-04-03	14.260	14.460	14.140	14.140	11.670	1,336
2023-03-31	14.000	14.260	13.820	14.260	11.769	1,726
2023-03-30	13.800	14.280	13.740	14.000	11.554	6,861
2023-03-29	14.900	15.180	13.700	14.000	11.554	19,889
2023-03-28	15.000	15.460	14.900	15.240	12.578	3,929
2023-03-27	14.980	15.400	14.680	14.980	12.363	5,006
2023-03-24	15.440	15.500	14.920	15.280	12.611	3,572
2023-03-23	15.900	15.900	15.340	15.420	12.726	1,407
2023-03-22	15.440	15.960	15.440	15.920	13.139	926
2023-03-21	16.400	16.640	15.300	15.760	13.007	2,714
2023-03-20	15.220	16.400	15.220	16.400	13.535	5,811
2023-03-17	15.300	15.580	15.220	15.300	12.627	653
2023-03-16	15.580	15.580	15.220	15.300	12.627	736
2023-03-15	15.720	15.840	15.200	15.680	12.941	1,644

← NewerPage 15 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.