ULMA Construccion Polska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	56.800	56.800	54.200	56.400	51.585	27
2023-03-13	56.800	56.800	55.600	55.600	50.853	44
2023-03-10	57.000	57.000	55.800	56.800	51.951	491
2023-03-09	58.000	58.000	55.800	55.800	51.036	73
2023-03-08	58.000	58.000	56.800	58.000	53.048	8
2023-03-07	58.400	58.400	58.400	58.400	53.414	1
2023-03-06	58.400	58.400	58.400	58.400	53.414	1
2023-03-03	58.400	58.400	58.400	58.400	53.414	1
2023-03-02	58.400	58.400	58.400	58.400	53.414	1
2023-03-01	57.800	58.400	57.000	58.400	53.414	101
2023-02-28	58.200	58.200	58.200	58.200	53.231	1
2023-02-27	58.400	58.400	58.400	58.400	53.414	1
2023-02-24	58.400	58.400	58.400	58.400	53.414	1
2023-02-23	58.600	58.600	58.600	58.600	53.597	1
2023-02-22	58.800	58.800	57.000	58.600	53.597	6
2023-02-21	58.800	58.800	58.800	58.800	53.780	1
2023-02-20	58.800	58.800	57.000	58.800	53.780	4
2023-02-17	59.000	59.000	59.000	59.000	53.963	1
2023-02-16	58.800	59.000	57.000	59.000	53.963	19
2023-02-15	58.800	58.800	58.800	58.800	53.780	1
2023-02-14	58.800	58.800	58.800	58.800	53.780	1
2023-02-13	58.800	58.800	58.800	58.800	53.780	1
2023-02-10	58.800	58.800	58.800	58.800	53.780	1
2023-02-09	58.800	58.800	58.800	58.800	53.780	5
2023-02-08	59.000	59.000	58.800	58.800	53.780	2
2023-02-07	59.000	59.000	59.000	59.000	53.963	1
2023-02-06	59.000	59.000	59.000	59.000	53.963	1
2023-02-03	59.000	59.000	57.000	59.000	53.963	3
2023-02-02	59.000	59.000	57.400	59.000	53.963	52
2023-02-01	59.600	59.600	59.000	59.000	53.963	11
2023-01-31	59.600	59.600	59.600	59.600	54.512	21
2023-01-30	59.600	59.600	59.600	59.600	54.512	1
2023-01-27	59.600	59.600	58.000	59.400	54.329	17
2023-01-26	59.600	59.600	59.600	59.600	54.512	1
2023-01-25	59.400	59.400	59.400	59.400	54.329	1
2023-01-24	59.600	59.600	59.600	59.600	54.512	1
2023-01-23	59.600	59.600	58.200	59.400	54.329	48
2023-01-20	59.600	59.600	59.600	59.600	54.512	2
2023-01-19	59.600	59.600	59.600	59.600	54.512	1
2023-01-18	59.600	59.600	59.600	59.600	54.512	1
2023-01-17	59.600	59.600	59.600	59.600	54.512	1
2023-01-16	59.600	59.600	59.600	59.600	54.512	5
2023-01-13	59.800	59.800	59.800	59.800	54.695	1
2023-01-12	59.800	59.800	59.800	59.800	54.695	1
2023-01-11	59.800	59.800	59.800	59.800	54.695	1
2023-01-10	59.600	59.600	58.000	59.600	54.512	4
2023-01-09	59.800	59.800	59.800	59.800	54.695	1
2023-01-05	57.600	59.800	57.400	59.800	54.695	298
2023-01-04	57.600	58.000	55.600	58.000	53.048	141
2023-01-03	58.000	58.000	57.600	57.600	52.682	31
2023-01-02	59.400	59.400	59.400	59.400	54.329	2
2022-12-30	58.000	58.000	55.200	58.000	53.048	9
2022-12-29	58.000	58.000	58.000	58.000	53.048	1
2022-12-28	58.400	58.400	58.400	58.400	53.414	1
2022-12-27	59.000	59.000	56.000	58.400	53.414	14
2022-12-23	57.200	59.000	55.000	59.000	53.963	585
2022-12-22	57.400	57.400	54.000	57.400	52.500	537
2022-12-21	57.400	57.400	57.400	57.400	52.500	1
2022-12-20	57.400	57.400	57.400	57.400	52.500	1
2022-12-19	57.400	57.400	54.000	57.400	52.500	52

← NewerPage 16 of 21 · 1,255 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.