Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.700	14.350	13.700	14.200	13.301	1,251
2026-02-02	14.800	14.800	13.700	14.050	13.161	6,519
2026-01-30	15.150	15.250	13.750	14.800	13.863	4,550
2026-01-29	15.250	15.300	14.850	14.900	13.957	5,938
2026-01-28	14.900	15.500	14.800	15.450	14.472	3,649
2026-01-27	14.800	15.050	14.800	14.950	14.004	3,311
2026-01-26	14.700	15.000	14.400	14.900	13.957	2,621
2026-01-23	14.700	14.700	14.300	14.700	13.770	1,528
2026-01-22	14.450	15.050	14.400	14.800	13.863	4,021
2026-01-21	14.100	14.400	13.800	14.350	13.442	1,460
2026-01-20	14.400	14.500	14.100	14.500	13.582	2,975
2026-01-19	14.200	15.200	14.200	14.700	13.770	10,045
2026-01-16	14.150	14.300	13.600	14.150	13.254	6,572
2026-01-15	13.350	14.100	13.350	14.100	13.208	6,023
2026-01-14	13.150	13.900	13.050	13.800	12.927	5,720
2026-01-13	12.900	13.600	12.550	13.000	12.177	7,563
2026-01-12	12.500	12.700	11.900	12.700	11.896	6,033
2026-01-09	12.550	12.600	12.000	12.600	11.803	3,733
2026-01-08	12.500	12.700	12.100	12.550	11.756	1,449
2026-01-07	12.000	12.400	11.800	12.400	11.615	4,601
2026-01-05	11.500	12.200	11.400	12.200	11.428	3,923
2026-01-02	11.850	11.850	11.500	11.700	10.960	2,996
2025-12-30	11.800	12.000	11.550	11.950	11.194	2,904
2025-12-29	11.500	11.800	10.950	11.800	11.053	9,996
2025-12-23	11.300	11.650	11.200	11.200	10.491	8,614
2025-12-22	11.550	11.700	11.150	11.700	10.960	8,522
2025-12-19	11.700	11.800	11.400	11.800	11.053	4,519
2025-12-18	11.400	11.700	11.350	11.700	10.960	2,773
2025-12-17	11.700	11.750	11.400	11.650	10.913	2,941
2025-12-16	11.700	11.800	11.400	11.700	10.960	6,104
2025-12-15	11.600	11.800	11.250	11.600	10.866	6,320
2025-12-12	12.000	12.000	11.600	11.600	10.866	8,068
2025-12-11	11.900	12.000	11.550	12.000	11.241	3,261
2025-12-10	12.000	12.150	11.750	12.150	11.381	651
2025-12-09	12.250	12.250	11.800	12.100	11.334	2,810
2025-12-08	12.400	12.400	11.900	12.250	11.475	4,318
2025-12-05	11.900	12.250	11.900	12.100	11.334	4,385
2025-12-04	12.500	12.500	11.250	12.400	11.615	5,255
2025-12-03	12.100	12.500	12.100	12.500	11.709	1,141
2025-12-02	12.400	12.650	12.050	12.150	11.381	4,341
2025-12-01	12.650	12.700	12.350	12.350	11.568	2,368
2025-11-28	12.700	12.750	12.450	12.650	11.849	1,265
2025-11-27	12.700	12.750	12.350	12.750	11.943	3,450
2025-11-26	12.750	12.750	12.750	12.750	11.943	251
2025-11-25	12.600	12.800	12.450	12.750	11.943	1,505
2025-11-24	12.500	12.700	12.500	12.600	11.803	394
2025-11-21	12.800	12.800	12.300	12.500	11.709	1,912
2025-11-20	12.700	12.800	12.000	12.700	11.896	5,952
2025-11-19	12.600	12.800	12.250	12.700	11.896	3,484
2025-11-18	12.750	13.050	12.450	12.800	11.990	7,012
2025-11-17	13.400	13.400	12.800	13.150	12.318	6,208
2025-11-14	13.400	13.650	13.250	13.400	12.552	4,465
2025-11-13	14.000	14.050	13.250	13.950	13.067	2,644
2025-11-12	14.150	14.150	13.900	13.950	13.067	1,596
2025-11-10	14.100	14.300	13.900	14.050	13.161	5,729
2025-11-07	14.250	14.250	13.900	14.000	13.114	2,084
2025-11-06	14.250	14.350	13.950	14.000	13.114	2,656
2025-11-05	14.000	14.400	14.000	14.250	13.348	1,157
2025-11-04	14.150	14.450	13.900	14.400	13.489	2,627
2025-11-03	13.900	14.250	13.800	14.000	13.114	2,780

← NewerPage 4 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.