Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	19.540	19.540	18.520	19.280	15.912	364
2022-06-28	18.900	19.700	18.320	19.560	16.143	1,573
2022-06-27	18.000	18.900	17.860	18.800	15.516	2,752
2022-06-24	17.740	18.080	17.740	17.800	14.690	499
2022-06-23	18.200	18.200	17.740	17.740	14.641	659
2022-06-22	18.440	18.440	17.440	17.760	14.657	3,790
2022-06-21	18.500	18.500	17.200	18.220	15.037	4,176
2022-06-20	18.340	18.880	18.100	18.100	14.938	1,098
2022-06-17	18.700	18.900	18.300	18.780	15.499	4,557
2022-06-15	20.000	20.000	18.400	18.700	15.433	3,147
2022-06-14	18.000	20.800	18.000	19.540	16.126	6,679
2022-06-13	21.000	21.000	19.800	20.700	15.846	6,733
2022-06-10	21.200	21.200	20.500	21.000	16.075	2,771
2022-06-09	21.000	21.100	20.900	21.100	16.152	1,531
2022-06-08	21.500	21.500	21.000	21.000	16.075	611
2022-06-07	21.750	21.750	21.450	21.500	16.458	462
2022-06-06	21.000	21.800	21.000	21.350	16.343	3,888
2022-06-03	21.150	21.350	20.600	21.200	16.228	2,461
2022-06-02	21.200	21.200	20.850	20.850	15.961	163
2022-06-01	21.350	21.350	20.500	21.150	16.190	451
2022-05-31	21.350	21.350	20.600	21.000	16.075	2,129
2022-05-30	21.100	21.350	20.900	21.350	16.343	1,053
2022-05-27	20.850	21.150	20.400	21.150	16.190	813
2022-05-26	20.850	20.850	20.300	20.850	15.961	1,669
2022-05-25	20.850	20.850	20.300	20.600	15.769	896
2022-05-24	20.800	20.800	20.350	20.800	15.922	711
2022-05-23	21.250	21.500	20.200	20.250	15.501	1,650
2022-05-20	20.400	21.100	20.350	20.750	15.884	645
2022-05-19	21.050	21.050	20.150	20.400	15.616	1,831
2022-05-18	21.300	21.300	20.500	20.900	15.999	2,512
2022-05-17	21.500	21.500	20.550	21.300	16.305	2,273
2022-05-16	21.700	21.700	20.400	21.200	16.228	12,367
2022-05-13	20.250	21.800	20.050	21.600	16.535	6,493
2022-05-12	20.500	20.500	19.860	20.000	15.310	2,343
2022-05-11	20.200	20.450	20.000	20.350	15.578	1,421
2022-05-10	20.200	20.200	19.720	20.200	15.463	1,272
2022-05-09	20.200	20.200	19.600	20.200	15.463	1,705
2022-05-06	20.400	20.400	19.240	20.100	15.386	5,976
2022-05-05	20.700	20.700	20.250	20.400	15.616	1,767
2022-05-04	19.960	20.800	19.720	20.700	15.846	3,252
2022-05-02	20.400	20.400	19.620	19.680	15.065	735
2022-04-29	20.200	20.200	20.000	20.000	15.310	1,373
2022-04-28	20.200	20.200	19.500	20.000	15.310	4,023
2022-04-27	20.450	20.450	19.800	20.200	15.463	1,049
2022-04-26	20.300	20.550	20.000	20.500	15.693	782
2022-04-25	20.200	20.450	19.780	20.300	15.540	5,269
2022-04-22	21.450	21.450	20.600	20.750	15.884	2,760
2022-04-21	20.700	21.900	20.450	21.450	16.420	9,372
2022-04-20	20.600	20.800	20.450	20.450	15.654	709
2022-04-19	20.950	21.000	20.550	20.800	15.922	1,926
2022-04-14	20.950	20.950	20.450	20.700	15.846	959
2022-04-13	21.000	21.000	20.250	20.700	15.846	797
2022-04-12	20.600	21.000	20.400	21.000	16.075	1,997
2022-04-11	21.700	21.750	20.650	20.900	15.999	3,421
2022-04-08	21.600	21.750	21.150	21.700	16.611	1,970
2022-04-07	22.050	22.150	21.900	22.050	16.879	1,825
2022-04-06	22.700	22.700	21.500	22.000	16.841	3,149
2022-04-05	22.800	22.800	22.100	22.500	17.224	1,446
2022-04-04	22.600	22.600	22.100	22.600	17.300	1,308
2022-04-01	22.950	23.000	22.000	22.600	17.300	2,563

← NewerPage 19 of 21 · 1,256 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.