ULMA Construccion Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 74.500 | 74.500 | 74.500 | 74.500 | 72.153 | 1 |
| 2024-02-23 | 74.500 | 74.500 | 74.500 | 74.500 | 72.153 | 1 |
| 2024-02-22 | 71.500 | 74.500 | 70.000 | 74.500 | 72.153 | 773 |
| 2024-02-21 | 73.500 | 73.500 | 71.000 | 71.500 | 69.247 | 295 |
| 2024-02-20 | 74.000 | 74.000 | 73.500 | 73.500 | 71.184 | 2 |
| 2024-02-19 | 73.500 | 73.500 | 73.500 | 73.500 | 71.184 | 17 |
| 2024-02-16 | 73.500 | 73.500 | 73.500 | 73.500 | 71.184 | 1 |
| 2024-02-15 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-02-14 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 2 |
| 2024-02-13 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-02-12 | 74.000 | 74.000 | 72.000 | 74.000 | 71.669 | 36 |
| 2024-02-09 | 74.000 | 74.000 | 73.500 | 74.000 | 71.669 | 154 |
| 2024-02-08 | 74.000 | 74.000 | 73.000 | 74.000 | 71.669 | 12 |
| 2024-02-07 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-02-06 | 73.500 | 73.500 | 72.000 | 72.000 | 69.732 | 31 |
| 2024-02-05 | 73.000 | 73.000 | 73.000 | 73.000 | 70.700 | 2 |
| 2024-02-02 | 73.500 | 73.500 | 73.000 | 73.000 | 70.700 | 77 |
| 2024-02-01 | 73.500 | 73.500 | 73.500 | 73.500 | 71.184 | 101 |
| 2024-01-31 | 73.500 | 73.500 | 73.500 | 73.500 | 71.184 | 1 |
| 2024-01-30 | 74.500 | 74.500 | 72.500 | 72.500 | 70.216 | 103 |
| 2024-01-29 | 73.000 | 74.000 | 72.500 | 74.000 | 71.669 | 167 |
| 2024-01-26 | 73.000 | 73.000 | 71.500 | 72.500 | 70.216 | 111 |
| 2024-01-25 | 73.000 | 73.000 | 73.000 | 73.000 | 70.700 | 1 |
| 2024-01-24 | 73.000 | 73.000 | 72.000 | 73.000 | 70.700 | 584 |
| 2024-01-23 | 72.500 | 72.500 | 72.500 | 72.500 | 70.216 | 1 |
| 2024-01-22 | 74.000 | 74.000 | 69.500 | 70.500 | 68.279 | 453 |
| 2024-01-19 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-01-18 | 74.000 | 74.000 | 73.000 | 73.000 | 70.700 | 22 |
| 2024-01-17 | 74.000 | 74.000 | 73.000 | 73.000 | 70.700 | 2 |
| 2024-01-16 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-01-15 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 67 |
| 2024-01-12 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-01-11 | 73.500 | 73.500 | 73.500 | 73.500 | 71.184 | 497 |
| 2024-01-10 | 74.000 | 74.000 | 70.500 | 70.500 | 68.279 | 51 |
| 2024-01-09 | 74.000 | 74.000 | 71.000 | 73.000 | 70.700 | 33 |
| 2024-01-08 | 74.000 | 74.000 | 74.000 | 74.000 | 71.669 | 1 |
| 2024-01-05 | 74.000 | 74.000 | 71.000 | 74.000 | 71.669 | 155 |
| 2024-01-04 | 74.500 | 74.500 | 74.000 | 74.000 | 71.669 | 5 |
| 2024-01-03 | 75.000 | 75.000 | 74.500 | 75.000 | 72.637 | 71 |
| 2024-01-02 | 74.000 | 75.000 | 72.000 | 75.000 | 72.637 | 448 |
| 2023-12-29 | 75.000 | 75.000 | 73.000 | 75.000 | 72.637 | 318 |
| 2023-12-28 | 75.000 | 75.000 | 72.500 | 75.000 | 72.637 | 415 |
| 2023-12-27 | 73.000 | 75.000 | 71.000 | 74.000 | 71.669 | 493 |
| 2023-12-22 | 74.500 | 74.500 | 71.000 | 73.000 | 70.700 | 298 |
| 2023-12-21 | 70.000 | 72.000 | 69.000 | 72.000 | 69.732 | 2,064 |
| 2023-12-20 | 68.500 | 70.000 | 67.000 | 70.000 | 67.795 | 919 |
| 2023-12-19 | 69.000 | 69.000 | 68.500 | 69.000 | 66.826 | 83 |
| 2023-12-18 | 69.000 | 69.000 | 66.500 | 68.500 | 66.342 | 296 |
| 2023-12-15 | 68.000 | 69.000 | 67.500 | 69.000 | 66.826 | 1,503 |
| 2023-12-14 | 68.000 | 68.000 | 67.000 | 68.000 | 65.858 | 564 |
| 2023-12-13 | 67.000 | 68.000 | 64.500 | 68.000 | 65.858 | 1,537 |
| 2023-12-12 | 67.000 | 67.000 | 67.000 | 67.000 | 64.889 | 1 |
| 2023-12-11 | 66.500 | 67.000 | 64.000 | 65.000 | 62.952 | 367 |
| 2023-12-08 | 66.500 | 66.500 | 66.500 | 66.500 | 64.405 | 1 |
| 2023-12-07 | 66.500 | 66.500 | 66.500 | 66.500 | 64.405 | 1 |
| 2023-12-06 | 66.500 | 66.500 | 66.500 | 66.500 | 64.405 | 1 |
| 2023-12-05 | 66.500 | 66.500 | 66.500 | 66.500 | 64.405 | 2 |
| 2023-12-04 | 66.500 | 66.500 | 66.500 | 66.500 | 64.405 | 1 |
| 2023-12-01 | 67.000 | 67.000 | 63.500 | 63.500 | 61.499 | 6 |
| 2023-11-30 | 67.000 | 67.000 | 67.000 | 67.000 | 64.889 | 5 |
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.