Ultimate Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.460 | 10.000 | 9.440 | 9.960 | 8.950 | 8,072 |
| 2025-05-13 | 9.580 | 9.660 | 9.460 | 9.460 | 8.501 | 416 |
| 2025-05-12 | 9.660 | 9.660 | 9.440 | 9.580 | 8.609 | 2,020 |
| 2025-05-09 | 9.620 | 9.640 | 9.400 | 9.640 | 8.663 | 2,408 |
| 2025-05-08 | 8.840 | 9.720 | 8.840 | 9.460 | 8.501 | 21,647 |
| 2025-05-07 | 9.240 | 9.480 | 8.700 | 8.840 | 7.944 | 26,380 |
| 2025-05-06 | 9.940 | 9.940 | 9.100 | 9.480 | 8.519 | 5,675 |
| 2025-05-05 | 9.260 | 9.900 | 9.260 | 9.740 | 8.753 | 19,331 |
| 2025-05-02 | 9.140 | 9.320 | 9.080 | 9.260 | 8.321 | 780 |
| 2025-04-30 | 9.300 | 9.300 | 9.040 | 9.300 | 8.357 | 814 |
| 2025-04-29 | 9.120 | 9.260 | 9.120 | 9.260 | 8.321 | 2,045 |
| 2025-04-28 | 8.740 | 9.020 | 8.740 | 9.020 | 8.106 | 4,288 |
| 2025-04-25 | 8.700 | 8.700 | 8.580 | 8.600 | 7.728 | 1,593 |
| 2025-04-24 | 8.780 | 8.780 | 8.580 | 8.740 | 7.854 | 1,490 |
| 2025-04-23 | 8.580 | 8.880 | 8.580 | 8.780 | 7.890 | 2,860 |
| 2025-04-22 | 8.500 | 8.780 | 8.400 | 8.640 | 7.764 | 9,731 |
| 2025-04-17 | 8.200 | 8.880 | 8.200 | 8.400 | 7.549 | 4,244 |
| 2025-04-16 | 8.340 | 8.340 | 8.000 | 8.240 | 7.405 | 3,432 |
| 2025-04-15 | 8.360 | 8.520 | 8.220 | 8.380 | 7.531 | 2,148 |
| 2025-04-14 | 8.180 | 8.700 | 8.180 | 8.540 | 7.674 | 3,707 |
| 2025-04-11 | 8.460 | 8.460 | 8.160 | 8.400 | 7.549 | 3,517 |
| 2025-04-10 | 8.620 | 8.800 | 8.140 | 8.540 | 7.674 | 4,290 |
| 2025-04-09 | 8.600 | 8.760 | 8.300 | 8.560 | 7.692 | 2,195 |
| 2025-04-08 | 8.500 | 8.780 | 8.260 | 8.600 | 7.728 | 1,301 |
| 2025-04-07 | 8.780 | 8.780 | 8.120 | 8.160 | 7.333 | 1,806 |
| 2025-04-04 | 8.880 | 8.880 | 8.600 | 8.800 | 7.908 | 4,059 |
| 2025-04-03 | 8.900 | 8.900 | 8.800 | 8.860 | 7.962 | 1,033 |
| 2025-04-02 | 9.000 | 9.000 | 8.900 | 8.900 | 7.998 | 746 |
| 2025-04-01 | 9.140 | 9.140 | 9.140 | 9.140 | 8.214 | 152 |
| 2025-03-31 | 9.160 | 9.160 | 8.920 | 9.140 | 8.214 | 289 |
| 2025-03-28 | 9.100 | 9.280 | 8.860 | 9.060 | 8.142 | 1,736 |
| 2025-03-27 | 9.140 | 9.280 | 9.060 | 9.280 | 8.339 | 1,411 |
| 2025-03-26 | 9.000 | 9.140 | 8.860 | 9.100 | 8.178 | 725 |
| 2025-03-25 | 9.180 | 9.180 | 9.180 | 9.180 | 8.249 | 11 |
| 2025-03-24 | 9.140 | 9.200 | 9.000 | 9.000 | 8.088 | 2,102 |
| 2025-03-21 | 9.100 | 9.100 | 9.000 | 9.000 | 8.088 | 1,026 |
| 2025-03-20 | 8.960 | 9.160 | 8.700 | 9.000 | 8.088 | 1,226 |
| 2025-03-19 | 9.140 | 9.140 | 8.700 | 8.800 | 7.908 | 2,545 |
| 2025-03-18 | 9.000 | 9.000 | 8.800 | 9.000 | 8.088 | 1,699 |
| 2025-03-17 | 9.000 | 9.240 | 8.800 | 9.180 | 8.249 | 1,818 |
| 2025-03-14 | 9.260 | 9.280 | 8.740 | 8.980 | 8.070 | 3,995 |
| 2025-03-13 | 9.120 | 9.320 | 9.120 | 9.260 | 8.321 | 1,362 |
| 2025-03-12 | 8.580 | 9.180 | 8.580 | 9.120 | 8.196 | 1,263 |
| 2025-03-11 | 9.320 | 9.320 | 8.540 | 8.540 | 7.674 | 9,105 |
| 2025-03-10 | 9.480 | 9.480 | 8.860 | 9.240 | 8.303 | 2,885 |
| 2025-03-07 | 9.220 | 9.520 | 9.000 | 9.500 | 8.537 | 2,780 |
| 2025-03-06 | 9.200 | 9.360 | 8.560 | 9.300 | 8.357 | 4,006 |
| 2025-03-05 | 9.000 | 9.200 | 9.000 | 9.160 | 8.232 | 366 |
| 2025-03-04 | 8.800 | 9.000 | 8.600 | 9.000 | 8.088 | 732 |
| 2025-03-03 | 9.020 | 9.020 | 8.700 | 8.980 | 8.070 | 990 |
| 2025-02-28 | 9.000 | 9.200 | 8.560 | 9.020 | 8.106 | 2,462 |
| 2025-02-27 | 8.900 | 9.140 | 8.520 | 8.920 | 8.016 | 1,466 |
| 2025-02-26 | 9.200 | 9.200 | 8.880 | 9.180 | 8.249 | 675 |
| 2025-02-25 | 9.040 | 9.200 | 9.040 | 9.040 | 8.124 | 140 |
| 2025-02-24 | 9.040 | 9.280 | 9.040 | 9.280 | 8.339 | 260 |
| 2025-02-21 | 9.380 | 9.380 | 8.960 | 9.360 | 8.411 | 304 |
| 2025-02-20 | 8.880 | 9.400 | 8.880 | 9.400 | 8.447 | 817 |
| 2025-02-19 | 9.400 | 9.400 | 8.660 | 9.200 | 8.267 | 1,570 |
| 2025-02-18 | 9.520 | 9.520 | 9.020 | 9.400 | 8.447 | 2,700 |
| 2025-02-17 | 9.560 | 9.560 | 9.140 | 9.520 | 8.555 | 546 |
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.