Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.050	15.100	14.950	15.100	14.144	3,073
2026-07-23	15.100	15.100	14.950	14.950	14.004	2,279
2026-07-22	15.050	15.100	14.750	15.000	14.051	2,515
2026-07-21	15.100	15.100	14.800	15.000	14.051	9,062
2026-07-20	15.000	15.100	14.800	15.000	14.051	2,513
2026-07-17	15.100	15.100	14.700	15.100	14.144	3,224
2026-07-16	15.000	15.200	14.650	15.100	14.144	1,865
2026-07-15	15.000	15.100	14.900	15.000	14.051	4,915
2026-07-14	14.950	15.100	14.900	15.100	14.144	2,265
2026-07-13	14.650	15.350	14.650	14.800	13.863	5,564
2026-07-10	14.450	14.800	14.200	14.800	13.863	5,250
2026-07-09	14.400	14.500	14.400	14.450	13.535	2,371
2026-07-08	14.400	14.450	14.150	14.400	13.489	5,883
2026-07-07	14.350	14.400	14.100	14.400	13.489	3,469
2026-07-06	13.900	14.500	13.750	14.100	13.208	6,518
2026-07-03	14.000	14.000	13.100	13.800	12.927	14,185
2026-07-02	14.600	14.600	13.600	14.050	13.161	14,116
2026-07-01	14.150	14.650	14.000	14.650	13.723	3,154
2026-06-30	14.400	14.650	13.850	14.150	13.254	6,109
2026-06-29	14.350	14.400	14.050	14.400	13.489	1,842
2026-06-26	14.750	14.750	14.000	14.350	13.442	6,308
2026-06-25	14.750	14.800	14.250	14.750	13.817	241
2026-06-24	14.500	14.800	14.300	14.700	13.770	2,314
2026-06-23	14.400	14.750	14.100	14.300	13.395	2,448
2026-06-22	15.150	15.150	14.050	14.750	13.817	3,020
2026-06-19	15.000	15.100	14.500	15.100	14.144	3,655
2026-06-18	14.950	15.000	14.650	15.000	14.051	3,085
2026-06-17	15.200	15.200	14.650	14.950	14.004	1,602
2026-06-16	15.250	15.300	14.800	15.150	14.191	935
2026-06-15	15.150	15.300	14.800	15.250	14.285	3,082
2026-06-12	15.500	15.500	15.100	15.100	14.144	189
2026-06-11	15.500	15.500	15.300	15.400	14.425	1,623
2026-06-10	15.250	15.500	15.000	15.100	14.144	2,086
2026-06-09	15.400	15.400	15.000	15.400	14.425	809
2026-06-08	15.050	15.100	14.800	15.100	14.144	819
2026-06-05	15.450	15.450	15.050	15.200	14.238	424
2026-06-03	14.900	15.450	14.800	15.350	14.379	1,270
2026-06-02	15.150	15.300	14.850	15.300	14.332	2,313
2026-06-01	15.150	15.150	15.000	15.150	14.191	4,111
2026-05-29	15.000	15.150	15.000	15.000	14.051	411
2026-05-28	14.600	15.200	14.600	15.200	14.238	962
2026-05-27	14.800	15.000	14.600	14.650	13.723	2,239
2026-05-26	14.900	14.900	14.300	14.800	13.863	5,848
2026-05-25	15.200	15.200	14.700	14.900	13.957	3,511
2026-05-22	15.200	15.200	14.950	15.050	14.098	167
2026-05-21	15.100	15.100	14.900	15.050	14.098	78
2026-05-20	15.300	15.300	14.650	14.900	13.957	1,653
2026-05-19	15.300	15.300	14.800	15.300	14.332	470
2026-05-18	15.350	15.500	15.100	15.300	14.332	1,502
2026-05-15	15.050	15.350	14.650	15.350	14.379	5,805
2026-05-14	14.400	14.900	14.400	14.900	13.957	728
2026-05-13	14.900	15.000	14.300	14.850	13.910	5,989
2026-05-12	14.550	14.850	14.350	14.850	13.910	2,508
2026-05-11	15.150	15.150	14.050	14.550	13.629	4,117
2026-05-08	15.000	15.250	14.500	15.000	14.051	6,825
2026-05-07	13.700	14.900	13.150	14.900	13.957	10,924
2026-05-06	13.350	13.600	13.350	13.550	12.692	2,406
2026-05-05	13.700	13.900	13.400	13.400	12.552	701
2026-05-04	13.600	13.750	13.600	13.650	12.786	1,034
2026-04-30	13.500	13.800	13.500	13.750	12.880	1,520

← NewerPage 2 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.