Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	16.020	16.020	15.500	15.700	12.957	2,862
2023-03-13	16.020	16.020	15.780	15.960	13.172	1,718
2023-03-10	16.240	16.240	15.600	16.040	13.238	2,076
2023-03-09	16.280	16.280	15.900	16.000	13.205	1,897
2023-03-08	16.320	16.320	16.160	16.160	13.337	504
2023-03-07	16.040	16.320	15.820	16.040	13.238	1,826
2023-03-06	16.160	16.360	16.000	16.340	13.485	1,474
2023-03-03	16.300	16.660	16.060	16.400	13.535	785
2023-03-02	16.260	16.280	15.880	16.280	13.436	1,586
2023-03-01	16.340	16.340	16.020	16.280	13.436	1,789
2023-02-28	16.420	16.420	16.280	16.340	13.485	346
2023-02-27	16.360	16.360	16.100	16.300	13.452	891
2023-02-24	16.440	16.440	16.160	16.360	13.502	1,839
2023-02-23	16.440	16.440	16.020	16.160	13.337	1,433
2023-02-22	16.580	16.580	16.200	16.440	13.568	1,416
2023-02-21	16.800	16.800	16.420	16.600	13.700	553
2023-02-20	16.760	16.760	16.420	16.600	13.700	933
2023-02-17	16.800	16.800	16.400	16.580	13.683	446
2023-02-16	16.800	16.800	16.540	16.800	13.865	364
2023-02-15	16.880	16.880	16.340	16.800	13.865	1,265
2023-02-14	16.760	17.000	16.100	16.880	13.931	3,654
2023-02-13	16.900	16.900	16.320	16.760	13.832	1,966
2023-02-10	16.900	16.900	16.540	16.760	13.832	1,048
2023-02-09	16.800	17.000	16.500	16.900	13.948	3,827
2023-02-08	16.840	16.880	16.400	16.800	13.865	2,500
2023-02-07	16.800	16.840	16.460	16.840	13.898	933
2023-02-06	16.700	16.800	16.440	16.800	13.865	2,389
2023-02-03	16.600	16.700	16.000	16.280	13.436	4,849
2023-02-02	16.740	16.740	16.300	16.660	13.749	696
2023-02-01	16.300	16.900	16.140	16.760	13.832	3,091
2023-01-31	16.100	16.300	16.060	16.300	13.452	1,635
2023-01-30	16.400	16.400	16.060	16.100	13.287	889
2023-01-27	16.500	16.500	16.360	16.400	13.535	632
2023-01-26	16.380	16.400	15.700	16.400	13.535	6,098
2023-01-25	16.720	16.860	15.860	16.380	13.518	3,844
2023-01-24	16.200	16.600	15.980	16.600	13.700	2,765
2023-01-23	16.780	16.800	15.820	16.440	13.568	1,328
2023-01-20	16.200	16.780	16.200	16.760	13.832	3,866
2023-01-19	16.340	16.340	16.060	16.160	13.337	946
2023-01-18	16.300	16.320	16.000	16.300	13.452	795
2023-01-17	16.380	16.380	16.000	16.320	13.469	1,212
2023-01-16	16.220	16.400	16.200	16.380	13.518	842
2023-01-13	16.200	16.580	15.820	16.520	13.634	1,852
2023-01-12	16.260	16.260	15.600	16.240	13.403	2,484
2023-01-11	15.680	16.600	15.680	16.260	13.419	8,943
2023-01-10	15.140	15.300	14.980	15.300	12.627	9,432
2023-01-09	15.000	15.160	14.820	15.140	12.495	1,864
2023-01-05	15.100	15.180	14.780	15.000	12.380	6,789
2023-01-04	15.180	15.180	14.860	15.160	12.512	2,255
2023-01-03	15.140	15.180	15.000	15.160	12.512	2,539
2023-01-02	14.940	15.140	14.740	15.140	12.495	1,904
2022-12-30	15.100	15.140	14.700	14.940	12.330	3,028
2022-12-29	15.120	15.120	15.040	15.120	12.479	171
2022-12-28	14.740	15.200	14.740	14.980	12.363	6,838
2022-12-27	15.000	15.120	14.700	15.000	12.380	12,266
2022-12-23	15.100	15.120	14.980	15.100	12.462	7,145
2022-12-22	15.300	15.300	15.000	15.220	12.561	5,291
2022-12-21	15.380	15.380	15.100	15.100	12.462	5,215
2022-12-20	15.340	15.380	15.040	15.380	12.693	1,723
2022-12-19	15.420	15.420	15.300	15.300	12.627	1,141

← NewerPage 16 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.