Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.700	17.700	16.980	17.220	14.212	1,287
2022-09-20	17.260	17.600	16.860	16.860	13.915	913
2022-09-19	17.400	18.000	17.220	17.300	14.278	2,517
2022-09-16	18.120	18.120	16.700	17.400	14.360	3,422
2022-09-15	18.280	18.280	17.680	18.000	14.855	591
2022-09-14	18.000	18.020	17.380	17.760	14.657	1,276
2022-09-13	18.560	18.560	18.020	18.100	14.938	209
2022-09-12	19.000	19.000	18.300	18.560	15.318	314
2022-09-09	18.000	18.000	17.880	18.000	14.855	1,850
2022-09-08	17.900	18.000	17.820	18.000	14.855	575
2022-09-07	18.100	18.100	17.740	18.000	14.855	1,904
2022-09-06	17.960	18.320	17.960	18.100	14.938	957
2022-09-05	18.900	18.900	17.920	18.000	14.855	584
2022-09-02	18.500	18.500	17.700	18.000	14.855	2,922
2022-09-01	19.000	19.000	18.100	18.400	15.186	374
2022-08-31	19.100	19.100	18.560	19.000	15.681	247
2022-08-30	18.800	19.000	18.000	19.000	15.681	3,456
2022-08-29	19.340	19.340	18.340	18.800	15.516	1,046
2022-08-26	18.200	19.800	18.180	19.360	15.978	9,878
2022-08-25	18.200	18.200	18.000	18.160	14.987	512
2022-08-24	18.180	18.200	18.160	18.200	15.020	610
2022-08-23	17.900	18.160	17.900	18.160	14.987	3,039
2022-08-22	18.000	18.180	17.900	18.120	14.954	1,183
2022-08-19	18.180	18.180	17.900	17.900	14.773	340
2022-08-18	18.320	18.320	17.860	18.180	15.004	749
2022-08-17	18.380	18.380	18.080	18.280	15.086	642
2022-08-16	18.400	18.400	18.220	18.380	15.169	2,318
2022-08-12	18.400	18.400	18.180	18.400	15.186	308
2022-08-11	18.280	18.400	18.180	18.300	15.103	2,412
2022-08-10	18.400	18.400	18.160	18.280	15.086	818
2022-08-09	18.220	18.880	18.220	18.400	15.186	909
2022-08-08	18.900	18.900	18.180	18.180	15.004	705
2022-08-05	18.900	18.900	18.140	18.900	15.598	1,787
2022-08-04	18.700	18.880	18.480	18.680	15.417	591
2022-08-03	18.180	18.700	18.000	18.180	15.004	3,331
2022-08-02	18.300	18.300	17.500	18.180	15.004	693
2022-08-01	18.300	18.300	18.280	18.300	15.103	349
2022-07-29	18.400	18.400	17.500	18.300	15.103	537
2022-07-28	18.400	18.400	18.300	18.300	15.103	49
2022-07-27	18.800	18.800	18.140	18.400	15.186	3,040
2022-07-26	18.780	18.800	18.680	18.780	15.499	538
2022-07-25	18.400	18.960	18.300	18.720	15.450	728
2022-07-22	17.960	18.400	17.860	18.400	15.186	4,042
2022-07-21	17.420	17.980	17.200	17.960	14.822	822
2022-07-20	17.480	17.480	17.000	17.440	14.393	2,615
2022-07-19	17.480	17.480	17.140	17.480	14.426	795
2022-07-18	17.600	17.600	17.100	17.460	14.410	785
2022-07-15	17.480	17.520	17.280	17.520	14.459	1,071
2022-07-14	17.300	17.680	17.200	17.540	14.476	5,036
2022-07-13	17.980	17.980	17.340	17.780	14.674	1,283
2022-07-12	18.260	18.260	17.840	17.980	14.839	505
2022-07-11	18.280	18.280	17.760	17.900	14.773	848
2022-07-08	18.020	18.180	18.000	18.000	14.855	816
2022-07-07	17.700	18.000	17.680	18.000	14.855	774
2022-07-06	17.700	17.700	17.520	17.700	14.608	310
2022-07-05	18.060	18.580	17.700	17.700	14.608	3,135
2022-07-04	18.940	18.940	18.100	18.100	14.938	2,684
2022-07-01	19.300	19.300	18.500	18.940	15.631	2,050
2022-06-30	19.300	19.300	18.500	19.000	15.681	1,259
2022-06-29	19.540	19.540	18.520	19.280	15.912	364

← NewerPage 18 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.