Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	15.320	15.340	15.000	15.340	12.660	5,533
2022-12-15	15.540	15.680	15.200	15.640	12.908	1,638
2022-12-14	15.880	15.880	15.100	15.540	12.825	18,538
2022-12-13	15.980	15.980	15.500	15.980	13.188	5,260
2022-12-12	16.240	16.240	15.540	15.800	13.040	5,308
2022-12-09	16.420	16.420	16.000	16.240	13.403	4,351
2022-12-08	16.380	16.580	16.040	16.420	13.551	3,463
2022-12-07	16.580	16.580	16.000	16.400	13.535	1,586
2022-12-06	16.500	16.580	16.120	16.580	13.683	3,636
2022-12-05	16.700	17.400	16.000	16.460	13.584	18,737
2022-12-02	16.960	16.960	16.260	16.680	13.766	2,155
2022-12-01	16.960	16.960	16.740	16.900	13.948	1,133
2022-11-30	16.720	16.960	16.720	16.900	13.948	1,362
2022-11-29	16.300	16.900	15.940	16.720	13.799	7,024
2022-11-28	16.380	16.400	15.740	16.300	13.452	2,330
2022-11-25	16.360	16.400	16.100	16.400	13.535	2,720
2022-11-24	15.680	16.460	15.500	16.360	13.502	3,175
2022-11-23	15.900	15.920	15.400	15.740	12.990	1,343
2022-11-22	15.900	16.000	15.620	15.960	13.172	1,769
2022-11-21	16.000	16.000	15.800	15.900	13.122	722
2022-11-18	16.000	16.000	15.780	16.000	13.205	1,232
2022-11-17	16.280	16.280	15.600	16.000	13.205	959
2022-11-16	16.780	16.800	16.000	16.280	13.436	2,583
2022-11-15	16.900	16.900	16.500	16.780	13.849	1,692
2022-11-14	16.380	17.000	16.320	16.660	13.749	2,702
2022-11-10	16.500	16.500	16.020	16.380	13.518	1,554
2022-11-09	16.700	16.700	16.500	16.500	13.617	179
2022-11-08	16.780	16.860	16.140	16.680	13.766	1,492
2022-11-07	17.000	17.000	16.660	16.680	13.766	1,685
2022-11-04	16.860	17.160	16.800	17.000	14.030	1,710
2022-11-03	16.280	16.900	15.900	16.860	13.915	1,296
2022-11-02	16.280	16.280	15.900	16.240	13.403	650
2022-10-31	15.760	16.300	15.600	16.300	13.452	2,375
2022-10-28	15.780	15.780	15.700	15.760	13.007	418
2022-10-27	15.780	15.780	15.520	15.780	13.023	363
2022-10-26	15.680	15.800	15.500	15.780	13.023	4,220
2022-10-25	16.300	16.300	15.140	15.680	12.941	7,643
2022-10-24	16.120	16.120	15.800	16.120	13.304	860
2022-10-21	16.100	16.120	15.800	16.120	13.304	149
2022-10-20	16.080	16.440	15.120	16.100	13.287	3,326
2022-10-19	16.500	16.500	16.040	16.080	13.271	310
2022-10-18	16.060	16.500	15.920	16.500	13.617	1,864
2022-10-17	15.740	15.940	15.740	15.800	13.040	1,480
2022-10-14	16.100	16.180	15.740	15.740	12.990	988
2022-10-13	16.180	16.180	15.900	15.900	13.122	603
2022-10-12	16.040	16.500	15.880	16.180	13.353	2,849
2022-10-11	16.640	16.640	15.640	16.280	13.436	993
2022-10-10	17.200	17.200	16.640	16.640	13.733	221
2022-10-07	17.000	17.100	17.000	17.000	14.030	502
2022-10-06	16.980	17.000	16.120	17.000	14.030	786
2022-10-05	16.380	16.980	16.100	16.980	14.014	2,086
2022-10-04	16.460	16.460	16.060	16.380	13.518	1,680
2022-10-03	16.400	16.720	16.100	16.460	13.584	1,408
2022-09-30	16.940	16.940	16.380	16.400	13.535	455
2022-09-29	16.980	17.180	16.300	16.820	13.882	3,479
2022-09-28	16.980	16.980	16.300	16.900	13.948	1,145
2022-09-27	17.000	17.180	16.500	16.980	14.014	3,115
2022-09-26	16.800	16.800	16.260	16.680	13.766	2,029
2022-09-23	17.000	17.000	16.540	16.900	13.948	2,564
2022-09-22	17.500	17.500	16.900	17.200	14.195	1,968

← NewerPage 17 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.