Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	24.050	24.150	23.750	24.000	18.372	675
2022-01-04	24.200	24.200	23.550	24.050	18.410	1,217
2022-01-03	24.000	24.400	22.300	23.950	18.334	6,248
2021-12-30	24.400	24.400	23.600	24.100	18.448	2,001
2021-12-29	22.900	24.700	22.850	24.350	18.640	6,624
2021-12-28	22.500	22.900	21.900	22.900	17.530	19,776
2021-12-27	22.950	22.950	22.000	22.550	17.262	10,014
2021-12-23	22.800	23.400	22.800	22.950	17.568	5,692
2021-12-22	22.100	22.700	21.850	22.600	17.300	6,914
2021-12-21	21.800	22.600	21.500	22.150	16.956	17,890
2021-12-20	22.800	22.800	21.300	21.700	16.611	10,447
2021-12-17	22.900	23.400	22.300	22.850	17.492	6,779
2021-12-16	23.900	23.900	23.000	23.350	17.874	5,036
2021-12-15	23.650	23.950	23.450	23.450	17.951	2,805
2021-12-14	23.900	24.000	23.300	23.650	18.104	3,020
2021-12-13	24.800	24.800	24.050	24.100	18.448	4,345
2021-12-10	23.750	23.900	23.300	23.500	17.989	10,550
2021-12-09	24.950	24.950	23.300	23.900	18.295	3,812
2021-12-08	24.750	25.650	24.500	24.950	19.099	6,003
2021-12-07	24.000	24.700	23.750	24.700	18.908	5,824
2021-12-06	23.900	23.950	23.300	23.950	18.334	3,638
2021-12-03	23.600	23.800	23.000	23.800	18.219	3,985
2021-12-02	22.000	23.850	21.850	23.300	17.836	7,246
2021-12-01	22.700	22.700	21.600	22.000	16.841	6,310
2021-11-30	22.700	22.700	21.650	22.300	17.071	7,038
2021-11-29	22.800	22.950	22.300	22.300	17.071	5,019
2021-11-26	23.700	23.700	22.850	23.250	17.798	8,045
2021-11-25	23.550	24.000	23.550	23.850	18.257	2,120
2021-11-24	23.500	23.850	23.100	23.500	17.989	2,410
2021-11-23	23.950	23.950	22.900	23.950	18.334	7,361
2021-11-22	24.100	24.100	23.150	23.600	18.066	5,245
2021-11-19	24.000	24.000	23.250	24.000	18.372	4,332
2021-11-18	24.400	24.400	23.150	24.000	18.372	3,285
2021-11-17	24.500	24.500	24.000	24.100	18.448	713
2021-11-16	23.650	24.600	23.650	24.350	18.640	3,329
2021-11-15	24.800	25.000	23.650	23.650	18.104	3,680
2021-11-12	23.400	24.600	23.300	24.600	18.831	2,651
2021-11-10	24.350	24.350	23.200	23.700	18.142	4,642
2021-11-09	24.000	24.300	23.600	24.300	18.602	5,130
2021-11-08	24.500	24.800	24.050	24.050	18.410	2,681
2021-11-05	24.800	24.800	24.200	24.700	18.908	4,203
2021-11-04	24.550	24.550	24.200	24.400	18.678	1,372
2021-11-03	24.200	24.200	23.850	24.200	18.525	2,800
2021-11-02	24.750	24.750	24.000	24.000	18.372	2,218
2021-10-29	25.000	25.000	24.100	24.500	18.755	1,807
2021-10-28	24.700	25.000	24.400	24.950	19.099	2,316
2021-10-27	23.950	24.400	23.600	24.400	18.678	4,808
2021-10-26	24.400	24.900	23.550	24.000	18.372	4,620
2021-10-25	25.200	25.500	24.350	24.400	18.678	5,346
2021-10-22	24.000	25.600	23.500	25.300	19.367	15,104
2021-10-21	25.500	25.500	24.500	24.800	18.984	10,417

← NewerPage 21 of 21 · 1,251 trading days

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.