Ultimate Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	8.780	8.880	8.640	8.820	7.926	1,269
2024-11-14	8.800	8.800	8.660	8.800	7.908	1,201
2024-11-13	8.740	8.820	8.700	8.820	7.926	2,603
2024-11-12	8.880	8.980	8.640	8.740	7.854	2,795
2024-11-08	8.880	8.900	8.700	8.880	7.980	938
2024-11-07	8.740	8.840	8.740	8.740	7.854	1,284
2024-11-06	8.700	8.800	8.540	8.700	7.818	1,728
2024-11-05	8.760	8.780	8.500	8.700	7.818	680
2024-11-04	8.680	8.760	8.500	8.740	7.854	583
2024-10-31	8.780	8.780	8.680	8.680	7.800	660
2024-10-30	8.980	8.980	8.500	8.760	7.872	1,864
2024-10-29	8.940	8.960	8.940	8.960	8.052	432
2024-10-28	9.300	9.300	8.840	8.960	8.052	1,447
2024-10-25	8.740	9.100	8.720	9.100	8.178	2,374
2024-10-24	9.120	9.120	8.580	9.100	8.178	4,204
2024-10-23	8.480	9.520	8.480	9.160	8.232	12,419
2024-10-22	8.500	8.500	7.660	8.460	7.602	17,064
2024-10-21	8.800	8.980	8.500	8.500	7.638	6,390
2024-10-18	8.920	9.160	8.780	9.080	8.160	2,361
2024-10-17	9.000	9.160	8.900	9.160	8.232	2,494
2024-10-16	9.000	9.180	8.940	9.180	8.249	381
2024-10-15	9.020	9.100	8.900	8.940	8.034	3,960
2024-10-14	9.160	9.180	9.040	9.100	8.178	1,744
2024-10-11	9.020	9.160	8.900	9.100	8.178	1,038
2024-10-10	9.300	9.360	9.000	9.180	8.249	4,013
2024-10-09	9.420	9.420	9.100	9.360	8.411	2,886
2024-10-08	9.440	9.460	9.100	9.420	8.465	912
2024-10-07	9.460	9.500	9.300	9.480	8.519	554
2024-10-04	9.560	9.680	9.460	9.460	8.501	594
2024-10-03	9.500	9.780	9.500	9.700	8.717	1,153
2024-10-02	9.780	9.780	9.500	9.700	8.717	3,697
2024-10-01	9.540	9.800	9.540	9.780	8.789	1,016
2024-09-30	9.660	9.700	9.500	9.680	8.699	1,461
2024-09-27	9.940	9.960	9.680	9.680	8.699	932
2024-09-26	9.960	9.960	9.800	9.960	8.950	18
2024-09-25	9.900	10.000	9.800	9.900	8.896	2,020
2024-09-24	9.980	10.000	9.640	9.980	8.968	436
2024-09-23	9.800	10.250	9.540	9.980	8.968	2,971
2024-09-20	9.960	10.000	9.900	10.000	8.986	1,060
2024-09-19	9.980	10.050	9.940	10.000	8.986	4,751
2024-09-18	10.000	10.050	9.800	10.000	8.986	1,668
2024-09-17	10.100	10.200	9.940	10.100	9.076	2,887
2024-09-16	10.250	10.350	10.100	10.250	9.211	1,727
2024-09-13	10.300	10.300	10.200	10.300	9.256	1,112
2024-09-12	10.400	10.500	10.100	10.400	9.346	2,545
2024-09-11	10.600	10.700	10.400	10.400	9.346	1,626
2024-09-10	10.500	10.500	10.400	10.500	9.436	2,162
2024-09-09	10.400	10.650	10.350	10.650	9.570	1,039
2024-09-06	10.700	10.800	10.150	10.400	9.346	3,792
2024-09-05	10.650	10.700	10.100	10.700	9.615	4,784
2024-09-04	10.950	10.950	10.600	10.700	9.615	4,787
2024-09-03	10.850	10.950	10.750	10.950	9.840	2,357
2024-09-02	11.100	11.100	10.750	10.850	9.750	2,362
2024-08-30	10.700	11.100	10.700	11.100	9.975	4,014
2024-08-29	10.900	10.950	10.600	10.850	9.750	1,419
2024-08-28	10.800	10.800	10.600	10.650	9.570	822
2024-08-27	10.950	10.950	10.650	10.800	9.705	1,612
2024-08-26	10.750	10.950	10.600	10.950	9.840	761
2024-08-23	10.700	10.950	10.700	10.950	9.840	1,437
2024-08-22	10.850	10.850	10.500	10.800	9.705	2,820

← NewerPage 9 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.