Ultimate Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.860 | 9.860 | 8.960 | 9.600 | 8.627 | 5,243 |
| 2025-02-13 | 8.880 | 9.700 | 8.880 | 9.700 | 8.717 | 1,365 |
| 2025-02-12 | 9.060 | 9.360 | 9.000 | 9.320 | 8.375 | 2,773 |
| 2025-02-11 | 9.500 | 9.500 | 9.100 | 9.380 | 8.429 | 1,623 |
| 2025-02-10 | 9.420 | 9.580 | 9.300 | 9.540 | 8.573 | 2,179 |
| 2025-02-07 | 8.400 | 9.240 | 8.380 | 9.240 | 8.303 | 3,336 |
| 2025-02-06 | 8.660 | 8.740 | 8.420 | 8.720 | 7.836 | 2,009 |
| 2025-02-05 | 8.200 | 8.660 | 8.200 | 8.660 | 7.782 | 259 |
| 2025-02-04 | 8.300 | 8.500 | 8.000 | 8.500 | 7.638 | 4,338 |
| 2025-02-03 | 8.180 | 8.360 | 8.020 | 8.060 | 7.243 | 2,294 |
| 2025-01-31 | 8.300 | 8.500 | 8.180 | 8.500 | 7.638 | 1,859 |
| 2025-01-30 | 8.340 | 8.340 | 8.100 | 8.300 | 7.459 | 1,748 |
| 2025-01-29 | 8.000 | 8.400 | 8.000 | 8.400 | 7.549 | 1,713 |
| 2025-01-28 | 7.900 | 8.120 | 7.800 | 8.060 | 7.243 | 1,791 |
| 2025-01-27 | 8.000 | 8.000 | 7.920 | 7.920 | 7.117 | 132 |
| 2025-01-24 | 7.900 | 8.080 | 7.760 | 8.080 | 7.261 | 1,119 |
| 2025-01-23 | 8.140 | 8.140 | 7.900 | 8.120 | 7.297 | 18 |
| 2025-01-22 | 8.140 | 8.140 | 8.000 | 8.000 | 7.189 | 879 |
| 2025-01-21 | 8.180 | 8.180 | 7.920 | 7.920 | 7.117 | 881 |
| 2025-01-20 | 8.240 | 8.240 | 8.200 | 8.200 | 7.369 | 649 |
| 2025-01-17 | 8.020 | 8.280 | 8.000 | 8.180 | 7.351 | 1,786 |
| 2025-01-16 | 7.900 | 8.280 | 7.660 | 8.280 | 7.441 | 2,713 |
| 2025-01-15 | 7.320 | 8.000 | 7.320 | 8.000 | 7.189 | 815 |
| 2025-01-14 | 7.740 | 7.920 | 7.140 | 7.140 | 6.416 | 1,968 |
| 2025-01-13 | 7.800 | 8.000 | 7.800 | 8.000 | 7.189 | 176 |
| 2025-01-10 | 7.840 | 8.020 | 7.800 | 8.020 | 7.207 | 1,065 |
| 2025-01-09 | 7.860 | 8.020 | 7.800 | 8.020 | 7.207 | 4,454 |
| 2025-01-08 | 8.200 | 8.200 | 7.860 | 7.960 | 7.153 | 1,484 |
| 2025-01-07 | 8.480 | 8.480 | 8.020 | 8.200 | 7.369 | 2,473 |
| 2025-01-03 | 7.720 | 8.580 | 7.720 | 8.480 | 7.620 | 2,702 |
| 2025-01-02 | 8.080 | 8.560 | 8.080 | 8.480 | 7.620 | 792 |
| 2024-12-30 | 7.640 | 7.980 | 7.640 | 7.980 | 7.171 | 2,164 |
| 2024-12-27 | 7.500 | 8.080 | 7.500 | 7.920 | 7.117 | 2,354 |
| 2024-12-23 | 7.400 | 7.500 | 7.100 | 7.500 | 6.740 | 8,721 |
| 2024-12-20 | 7.320 | 7.720 | 7.000 | 7.480 | 6.722 | 6,096 |
| 2024-12-19 | 7.740 | 7.800 | 7.480 | 7.480 | 6.722 | 10,191 |
| 2024-12-18 | 7.680 | 7.800 | 7.600 | 7.600 | 6.830 | 2,455 |
| 2024-12-17 | 7.740 | 7.860 | 7.600 | 7.800 | 7.009 | 5,770 |
| 2024-12-16 | 7.920 | 8.020 | 7.800 | 7.920 | 7.117 | 7,014 |
| 2024-12-13 | 8.000 | 8.060 | 7.800 | 7.920 | 7.117 | 8,567 |
| 2024-12-12 | 8.200 | 8.400 | 7.840 | 8.000 | 7.189 | 6,042 |
| 2024-12-11 | 8.260 | 8.380 | 8.200 | 8.300 | 7.459 | 2,715 |
| 2024-12-10 | 8.460 | 8.460 | 8.300 | 8.420 | 7.567 | 6,861 |
| 2024-12-09 | 8.480 | 8.500 | 8.300 | 8.480 | 7.620 | 4,335 |
| 2024-12-06 | 8.680 | 8.680 | 8.300 | 8.520 | 7.656 | 5,632 |
| 2024-12-05 | 8.600 | 8.780 | 8.500 | 8.680 | 7.800 | 3,924 |
| 2024-12-04 | 8.760 | 8.760 | 8.560 | 8.740 | 7.854 | 710 |
| 2024-12-03 | 8.600 | 8.700 | 8.460 | 8.700 | 7.818 | 1,121 |
| 2024-12-02 | 8.640 | 8.800 | 8.000 | 8.760 | 7.872 | 4,264 |
| 2024-11-29 | 8.680 | 8.800 | 8.220 | 8.800 | 7.908 | 1,877 |
| 2024-11-28 | 8.660 | 8.780 | 8.660 | 8.680 | 7.800 | 932 |
| 2024-11-27 | 8.780 | 8.880 | 8.600 | 8.780 | 7.890 | 2,197 |
| 2024-11-26 | 8.640 | 8.800 | 8.640 | 8.780 | 7.890 | 1,686 |
| 2024-11-25 | 8.660 | 8.860 | 8.500 | 8.780 | 7.890 | 3,560 |
| 2024-11-22 | 8.820 | 8.860 | 8.800 | 8.840 | 7.944 | 225 |
| 2024-11-21 | 8.800 | 8.840 | 8.800 | 8.840 | 7.944 | 1,037 |
| 2024-11-20 | 8.800 | 8.860 | 8.660 | 8.800 | 7.908 | 2,028 |
| 2024-11-19 | 8.860 | 8.860 | 8.660 | 8.840 | 7.944 | 498 |
| 2024-11-18 | 8.820 | 8.820 | 8.620 | 8.820 | 7.926 | 1,059 |
| 2024-11-15 | 8.780 | 8.880 | 8.640 | 8.820 | 7.926 | 1,269 |
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.