ULMA Construccion Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 53.000 | 53.000 | 50.500 | 51.000 | 51.000 | 27 |
| 2026-10-16 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 62 |
| 2026-10-15 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1 |
| 2026-10-14 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4 |
| 2026-10-13 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 2 |
| 2026-10-12 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1 |
| 2026-10-09 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4 |
| 2026-10-08 | 53.500 | 53.500 | 50.500 | 53.000 | 53.000 | 111 |
| 2026-10-07 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 12 |
| 2026-10-06 | 52.000 | 52.500 | 52.000 | 52.500 | 52.500 | 209 |
| 2026-10-05 | 52.500 | 52.500 | 49.600 | 49.600 | 49.600 | 22 |
| 2026-10-02 | 51.500 | 51.500 | 50.500 | 51.500 | 51.500 | 7 |
| 2026-10-01 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-30 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-29 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-28 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-25 | 51.500 | 51.500 | 50.500 | 50.500 | 50.500 | 24 |
| 2026-09-24 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 23 |
| 2026-09-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 20 |
| 2026-09-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2026-09-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2026-09-18 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 25 |
| 2026-09-17 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-16 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 8 |
| 2026-09-15 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-14 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-11 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-10 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1 |
| 2026-09-09 | 51.500 | 51.500 | 50.500 | 51.500 | 51.500 | 38 |
| 2026-09-08 | 52.500 | 52.500 | 50.000 | 51.500 | 51.500 | 606 |
| 2026-09-07 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-09-04 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-09-03 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-09-02 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-09-01 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2026-08-31 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 55 |
| 2026-08-28 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-08-27 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-08-26 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-08-25 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4 |
| 2026-08-24 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2026-08-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2 |
| 2026-08-20 | 52.000 | 52.000 | 51.500 | 52.000 | 52.000 | 11 |
| 2026-08-19 | 52.500 | 52.500 | 51.500 | 52.000 | 52.000 | 6 |
| 2026-08-18 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1 |
| 2026-08-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 52 |
| 2026-08-14 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2 |
| 2026-08-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 30 |
| 2026-08-12 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 67 |
| 2026-08-11 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 792 |
| 2026-08-10 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 104 |
| 2026-08-07 | 52.500 | 52.500 | 52.000 | 52.000 | 52.000 | 66 |
| 2026-08-06 | 52.500 | 52.500 | 51.000 | 51.000 | 51.000 | 72 |
| 2026-08-05 | 51.000 | 52.000 | 51.000 | 51.500 | 51.500 | 797 |
| 2026-08-04 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 667 |
| 2026-08-03 | 53.000 | 53.000 | 51.500 | 51.500 | 51.500 | 83 |
| 2026-07-31 | 53.000 | 53.000 | 51.500 | 53.000 | 53.000 | 544 |
| 2026-07-30 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 3 |
| 2026-07-29 | 53.000 | 53.000 | 51.500 | 51.500 | 51.500 | 6 |
| 2026-07-28 | 53.000 | 53.000 | 51.000 | 51.000 | 51.000 | 284 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 2.3000 PLN |
| 2023-05-24 | 3.8100 PLN |
| 2021-05-13 | 7.6200 PLN |
| 2020-05-15 | 2.6000 PLN |
| 2019-05-16 | 5.7100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.