Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.200	14.300	13.900	13.950	13.067	1,650
2025-10-30	14.300	14.500	14.000	14.100	13.208	6,751
2025-10-29	15.000	15.000	14.500	14.700	13.770	1,417
2025-10-28	15.150	15.150	14.650	14.900	13.957	2,946
2025-10-27	14.400	15.100	13.850	14.800	13.863	9,284
2025-10-24	14.100	14.400	13.900	14.150	13.254	1,551
2025-10-23	14.100	14.200	14.000	14.200	13.301	997
2025-10-22	14.200	14.400	14.100	14.100	13.208	3,081
2025-10-21	14.250	14.650	14.200	14.600	13.676	1,466
2025-10-20	14.500	14.800	14.000	14.700	13.770	1,537
2025-10-17	14.450	14.450	13.850	14.300	13.395	2,771
2025-10-16	14.250	14.250	13.850	14.200	13.301	5,672
2025-10-15	14.350	14.350	13.700	14.300	13.395	1,491
2025-10-14	14.500	14.650	13.700	14.350	13.442	6,673
2025-10-13	14.000	14.900	14.000	14.300	13.395	13,147
2025-10-10	13.600	14.200	13.000	14.000	13.114	14,807
2025-10-09	12.500	13.750	12.250	13.600	12.739	25,868
2025-10-08	12.200	12.600	12.050	12.500	11.709	15,966
2025-10-07	11.800	12.000	11.650	11.950	11.194	2,522
2025-10-06	12.150	12.300	11.800	11.800	11.053	6,623
2025-10-03	11.700	12.200	11.500	11.900	11.147	5,019
2025-10-02	11.400	11.600	11.400	11.450	10.725	1,794
2025-10-01	11.250	11.600	11.250	11.600	10.866	5,831
2025-09-30	11.250	11.350	11.050	11.350	10.632	913
2025-09-29	11.150	11.250	10.900	11.250	10.538	991
2025-09-26	10.800	11.150	10.750	11.100	10.398	972
2025-09-25	10.900	11.200	10.800	11.000	10.304	1,320
2025-09-24	11.000	11.250	10.900	11.150	10.444	1,641
2025-09-23	11.350	11.350	10.900	10.900	10.210	2,557
2025-09-22	11.000	11.550	10.800	11.100	10.398	6,550
2025-09-19	10.900	11.000	10.700	11.000	10.304	1,536
2025-09-18	10.900	11.100	10.500	10.900	10.210	4,704
2025-09-17	10.950	11.300	10.850	11.000	10.304	1,074
2025-09-16	11.450	11.550	11.000	11.300	10.585	1,901
2025-09-15	11.250	11.300	11.000	11.300	10.585	2,056
2025-09-12	11.500	11.550	10.650	11.150	10.444	10,305
2025-09-11	11.500	11.700	11.500	11.550	10.819	2,103
2025-09-10	11.500	11.700	11.350	11.550	10.819	4,861
2025-09-09	11.900	11.900	11.350	11.550	10.819	5,239
2025-09-08	11.650	12.100	11.650	11.950	11.194	3,501
2025-09-05	11.600	11.950	11.600	11.950	11.194	2,061
2025-09-04	12.000	12.000	11.600	11.600	10.866	1,036
2025-09-03	12.050	12.050	11.750	11.800	11.053	707
2025-09-02	11.800	12.100	11.750	12.050	11.287	1,712
2025-09-01	12.050	12.100	11.750	11.750	11.006	1,469
2025-08-29	12.050	12.050	11.800	12.050	11.287	1,173
2025-08-28	11.800	12.150	11.800	12.100	11.334	1,416
2025-08-27	12.250	12.250	11.750	12.150	11.381	627
2025-08-26	11.700	12.100	11.650	12.050	11.287	7,982
2025-08-25	11.250	11.900	11.200	11.850	11.100	8,085
2025-08-22	11.400	11.400	11.200	11.400	10.679	1,439
2025-08-21	11.450	11.550	11.200	11.550	10.819	1,571
2025-08-20	11.450	11.450	11.400	11.400	10.679	540
2025-08-19	11.500	11.500	11.350	11.400	10.679	789
2025-08-18	11.400	11.750	11.400	11.500	10.772	1,098
2025-08-14	11.700	11.700	11.200	11.350	10.632	3,261
2025-08-13	11.800	11.800	11.400	11.600	10.866	2,880
2025-08-12	11.950	11.950	11.550	11.650	10.913	992
2025-08-11	11.600	11.900	11.500	11.800	11.053	2,507
2025-08-08	11.850	11.850	11.550	11.600	10.866	3,697

← NewerPage 5 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.