Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	23.000	23.000	22.150	22.700	17.377	3,107
2022-03-30	22.450	22.450	21.500	22.000	16.841	3,315
2022-03-29	21.250	22.450	21.000	22.350	17.109	3,022
2022-03-28	20.850	21.250	20.850	21.050	16.114	951
2022-03-25	21.000	21.000	20.650	20.950	16.037	1,178
2022-03-24	20.300	21.000	20.300	20.850	15.961	741
2022-03-23	21.150	21.200	20.200	20.700	15.846	1,690
2022-03-22	20.800	21.200	20.100	20.700	15.846	2,222
2022-03-21	20.200	21.200	20.100	20.500	15.693	1,991
2022-03-18	20.000	20.300	19.980	20.300	15.540	2,791
2022-03-17	20.000	20.000	19.600	19.800	15.157	1,567
2022-03-16	19.560	20.100	19.560	20.000	15.310	1,541
2022-03-15	19.560	19.780	19.300	19.460	14.897	1,192
2022-03-14	20.300	20.300	19.680	19.800	15.157	2,282
2022-03-11	20.050	20.350	19.920	20.250	15.501	1,778
2022-03-10	19.660	20.600	19.660	20.100	15.386	4,007
2022-03-09	19.400	19.800	19.400	19.660	15.050	1,893
2022-03-08	19.300	19.620	18.980	19.380	14.835	2,969
2022-03-07	19.360	19.400	18.600	18.960	14.514	6,656
2022-03-04	19.780	19.780	18.900	19.480	14.912	3,194
2022-03-03	19.480	19.820	19.100	19.560	14.973	3,884
2022-03-02	20.250	20.250	19.220	19.780	15.141	6,250
2022-03-01	21.300	21.300	19.600	20.200	15.463	4,508
2022-02-28	20.250	21.400	20.250	20.500	15.693	4,550
2022-02-25	20.000	21.100	19.640	20.250	15.501	8,362
2022-02-24	20.000	21.450	18.500	19.980	15.295	16,280
2022-02-23	21.800	22.700	20.700	22.000	16.841	1,493
2022-02-22	19.700	21.650	19.700	21.650	16.573	3,949
2022-02-21	21.800	21.800	19.640	20.850	15.961	7,497
2022-02-18	20.900	22.000	20.750	20.800	15.922	3,275
2022-02-17	22.800	22.800	20.700	20.850	15.961	3,562
2022-02-16	22.950	22.950	22.500	22.700	17.377	268
2022-02-15	21.900	22.600	21.800	22.500	17.224	1,407
2022-02-14	22.100	22.100	20.700	21.900	16.764	4,681
2022-02-11	22.800	23.050	22.200	22.200	16.994	1,911
2022-02-10	23.050	23.050	22.300	22.400	17.147	1,479
2022-02-09	23.100	23.100	22.100	22.600	17.300	1,198
2022-02-08	23.200	23.200	22.000	23.000	17.606	1,134
2022-02-07	23.150	23.500	22.300	22.700	17.377	1,736
2022-02-04	23.250	23.250	22.950	23.100	17.683	784
2022-02-03	23.500	23.600	22.750	23.250	17.798	3,668
2022-02-02	22.450	23.200	22.400	23.150	17.721	4,241
2022-02-01	22.300	22.450	21.850	22.400	17.147	1,416
2022-01-31	22.350	22.450	21.550	22.300	17.071	3,538
2022-01-28	21.500	21.800	21.000	21.200	16.228	2,738
2022-01-27	22.050	22.100	21.050	21.150	16.190	3,413
2022-01-26	21.500	22.250	21.000	22.100	16.917	4,604
2022-01-25	21.150	22.250	20.650	21.600	16.535	14,201
2022-01-24	21.850	21.900	20.050	20.850	15.961	11,932
2022-01-21	22.400	22.450	21.750	22.000	16.841	13,908
2022-01-20	22.850	22.850	22.400	22.600	17.300	1,182
2022-01-19	23.750	23.750	22.700	22.900	17.530	3,335
2022-01-18	23.700	23.850	23.000	23.650	18.104	3,042
2022-01-17	23.900	23.900	23.300	23.650	18.104	1,989
2022-01-14	23.950	24.000	23.700	23.900	18.295	4,613
2022-01-13	23.800	24.000	23.500	23.950	18.334	2,140
2022-01-12	24.000	24.000	23.500	23.800	18.219	1,849
2022-01-11	24.400	24.400	23.650	23.950	18.334	2,516
2022-01-10	24.150	24.150	23.700	24.000	18.372	4,246
2022-01-07	24.150	24.150	23.900	24.000	18.372	1,166

← NewerPage 20 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.