Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.500	13.800	13.500	13.750	12.880	1,520
2026-04-29	13.900	13.900	13.600	13.800	12.927	173
2026-04-28	13.900	13.900	13.600	13.800	12.927	1,297
2026-04-27	13.600	13.600	13.600	13.600	12.739	11
2026-04-24	13.900	13.900	13.350	13.800	12.927	1,654
2026-04-23	13.600	14.200	13.600	13.800	12.927	3,236
2026-04-22	14.000	14.000	13.700	14.000	13.114	2,450
2026-04-21	14.000	14.100	13.700	14.000	13.114	1,586
2026-04-20	13.800	14.100	13.450	14.100	13.208	4,754
2026-04-17	13.750	13.750	13.500	13.600	12.739	1,584
2026-04-16	13.350	13.750	13.200	13.550	12.692	2,762
2026-04-15	13.350	13.350	12.900	13.300	12.458	1,503
2026-04-14	13.400	13.400	13.100	13.400	12.552	429
2026-04-13	13.300	13.400	13.000	13.150	12.318	2,108
2026-04-10	13.350	13.450	13.300	13.300	12.458	2,555
2026-04-09	13.000	13.250	12.800	13.250	12.411	1,792
2026-04-08	12.700	13.450	12.500	13.050	12.224	3,341
2026-04-07	12.700	12.700	12.250	12.700	11.896	1,015
2026-04-02	12.650	12.700	12.650	12.700	11.896	102
2026-04-01	12.400	12.800	12.300	12.700	11.896	1,200
2026-03-31	12.550	13.000	12.150	12.950	12.130	1,556
2026-03-30	12.550	12.550	12.000	12.550	11.756	2,646
2026-03-27	12.550	12.550	12.200	12.550	11.756	2,181
2026-03-26	12.900	12.900	12.500	12.850	12.037	717
2026-03-25	12.300	13.400	12.300	12.900	12.084	2,100
2026-03-24	12.600	12.600	12.300	12.550	11.756	150
2026-03-23	13.100	13.100	12.100	12.550	11.756	4,100
2026-03-20	12.800	13.200	12.500	12.750	11.943	2,678
2026-03-19	12.900	13.000	12.850	13.000	12.177	620
2026-03-18	13.000	13.200	12.700	13.100	12.271	1,566
2026-03-17	13.350	13.350	12.800	13.200	12.365	2,076
2026-03-16	13.700	13.700	13.300	13.350	12.505	1,182
2026-03-13	13.650	13.800	13.550	13.550	12.692	1,604
2026-03-12	13.700	13.800	13.300	13.650	12.786	950
2026-03-11	13.300	13.600	13.200	13.550	12.692	1,601
2026-03-10	12.600	13.300	12.600	13.250	12.411	686
2026-03-09	13.000	13.000	12.200	12.850	12.037	4,875
2026-03-06	13.200	13.200	12.750	13.200	12.365	1,376
2026-03-05	13.100	13.200	12.750	13.150	12.318	5,034
2026-03-04	13.350	13.400	12.700	13.150	12.318	3,070
2026-03-03	13.200	13.450	12.650	12.850	12.037	13,651
2026-03-02	13.400	13.850	13.200	13.500	12.646	3,293
2026-02-27	13.700	13.900	13.600	13.650	12.786	742
2026-02-26	13.700	13.700	13.300	13.600	12.739	2,216
2026-02-25	14.000	14.000	13.450	13.700	12.833	5,317
2026-02-24	14.000	14.000	13.650	13.950	13.067	505
2026-02-23	13.100	14.350	13.100	14.100	13.208	10,079
2026-02-20	13.800	13.950	13.500	13.750	12.880	4,241
2026-02-19	14.650	14.650	13.750	14.000	13.114	13,398
2026-02-18	14.300	15.000	14.050	14.300	13.395	12,732
2026-02-17	14.400	14.500	14.400	14.400	13.489	422
2026-02-16	15.000	15.000	14.550	14.800	13.863	611
2026-02-13	15.150	15.200	14.500	15.000	14.051	8,101
2026-02-12	14.200	15.000	14.200	15.000	14.051	5,450
2026-02-11	13.900	14.500	13.900	14.500	13.582	2,019
2026-02-10	14.100	14.400	13.800	13.900	13.020	1,390
2026-02-09	14.200	14.200	14.100	14.150	13.254	220
2026-02-06	14.100	14.100	13.750	13.750	12.880	1,432
2026-02-05	13.750	14.650	13.700	14.150	13.254	3,478
2026-02-04	14.050	14.750	14.050	14.700	13.770	1,970

← NewerPage 3 of 21 · 1,254 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.