Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.800	11.800	11.550	11.800	11.053	841
2025-08-06	11.800	11.850	11.800	11.800	11.053	390
2025-08-05	11.600	11.850	11.550	11.850	11.100	69
2025-08-04	11.500	12.000	11.500	11.950	11.194	1,004
2025-08-01	11.650	11.750	11.400	11.500	10.772	1,883
2025-07-31	12.150	12.450	11.600	11.800	11.053	15,507
2025-07-30	11.750	11.750	11.250	11.750	11.006	1,594
2025-07-29	11.700	11.900	11.200	11.750	11.006	1,790
2025-07-28	11.700	11.900	11.600	11.700	10.960	2,720
2025-07-25	11.800	11.800	11.650	11.700	10.960	5,192
2025-07-24	12.250	12.450	11.500	12.300	11.053	10,863
2025-07-23	12.250	12.450	12.000	12.000	10.784	3,762
2025-07-22	12.250	12.350	12.050	12.200	10.963	4,788
2025-07-21	11.900	12.300	11.900	12.300	11.053	7,664
2025-07-18	12.300	12.300	11.800	12.100	10.873	2,517
2025-07-17	12.300	12.300	12.000	12.300	11.053	3,381
2025-07-16	11.900	12.450	11.800	12.300	11.053	4,301
2025-07-15	12.400	12.500	11.950	12.200	10.963	2,980
2025-07-14	12.200	12.450	12.150	12.400	11.143	5,475
2025-07-11	12.000	12.200	11.800	12.150	10.918	5,225
2025-07-10	11.700	12.000	11.650	11.950	10.739	3,320
2025-07-09	11.500	11.850	11.200	11.700	10.514	5,786
2025-07-08	11.250	11.500	11.000	11.450	10.289	1,249
2025-07-07	11.350	11.550	11.000	11.350	10.200	2,588
2025-07-04	11.000	11.350	10.800	11.250	10.110	1,421
2025-07-03	11.200	11.200	11.000	11.000	9.885	1,815
2025-07-02	11.050	11.300	11.000	11.300	10.155	2,578
2025-07-01	11.000	11.000	10.900	11.000	9.885	126
2025-06-30	11.250	11.250	10.700	11.000	9.885	3,045
2025-06-27	10.500	10.950	10.500	10.950	9.840	2,955
2025-06-26	10.600	11.150	10.500	10.600	9.526	5,849
2025-06-25	11.300	11.300	10.650	11.150	10.020	9,175
2025-06-24	10.700	11.400	10.650	10.900	9.795	5,366
2025-06-23	10.900	11.000	10.650	10.900	9.795	2,595
2025-06-20	10.900	10.900	10.050	10.800	9.705	3,086
2025-06-18	9.980	11.200	9.600	10.950	9.840	15,844
2025-06-17	10.500	11.000	10.300	11.000	9.885	9,247
2025-06-16	10.400	10.750	10.300	10.500	9.436	6,243
2025-06-13	10.600	10.750	10.200	10.400	9.346	2,043
2025-06-12	10.100	10.650	10.100	10.650	9.570	4,878
2025-06-11	10.200	10.500	10.000	10.500	9.436	6,834
2025-06-10	10.050	10.400	10.050	10.250	9.211	5,110
2025-06-09	10.900	10.900	10.500	10.500	9.436	1,585
2025-06-06	10.400	10.450	10.050	10.450	9.391	5,483
2025-06-05	10.800	11.000	10.200	10.550	9.481	8,976
2025-06-04	9.960	11.100	9.960	10.750	9.660	20,647
2025-06-03	9.340	9.980	9.320	9.960	8.950	74,343
2025-06-02	9.480	9.480	9.340	9.340	8.393	3,714
2025-05-30	9.400	9.480	9.240	9.480	8.519	2,577
2025-05-29	9.460	9.480	9.340	9.400	8.447	9,784
2025-05-28	9.500	9.540	9.440	9.440	8.483	7,606
2025-05-27	9.580	9.660	9.480	9.560	8.591	9,479
2025-05-26	9.480	9.480	9.320	9.440	8.483	18,102
2025-05-23	9.600	9.600	9.360	9.480	8.519	4,212
2025-05-22	9.500	9.580	9.440	9.500	8.537	9,434
2025-05-21	9.600	9.620	9.420	9.560	8.591	8,802
2025-05-20	9.680	9.800	9.440	9.640	8.663	7,922
2025-05-19	9.680	9.680	9.440	9.680	8.699	11,587
2025-05-16	9.600	9.840	9.580	9.680	8.699	17,875
2025-05-15	9.620	9.700	9.440	9.640	8.663	5,005

← NewerPage 6 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.