ULMA Construccion Polska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	57.200	57.200	57.000	57.000	52.134	24
2022-09-20	57.200	57.200	57.200	57.200	52.317	1
2022-09-19	57.200	59.200	55.000	59.200	54.146	70
2022-09-16	57.600	57.600	57.600	57.600	52.682	1
2022-09-15	55.600	59.400	54.800	57.800	52.865	497
2022-09-14	55.600	55.600	55.600	55.600	50.853	1
2022-09-13	55.600	55.600	55.600	55.600	50.853	1
2022-09-12	56.000	56.000	56.000	56.000	51.219	3
2022-09-09	54.400	54.400	52.400	54.400	49.756	309
2022-09-08	54.400	54.400	54.400	54.400	49.756	1
2022-09-07	52.200	54.600	52.200	54.400	49.756	264
2022-09-06	55.200	55.200	52.000	54.400	49.756	158
2022-09-05	54.800	54.800	50.600	54.400	49.756	436
2022-09-02	54.000	54.400	49.500	54.400	49.756	427
2022-09-01	53.000	54.400	49.700	54.400	49.756	554
2022-08-31	53.000	53.000	53.000	53.000	48.475	1
2022-08-30	52.800	53.000	51.600	53.000	48.475	12
2022-08-29	53.000	53.000	53.000	53.000	48.475	1
2022-08-26	52.800	52.800	52.800	52.800	48.292	3
2022-08-25	53.200	53.200	53.200	53.200	48.658	1
2022-08-24	53.200	53.200	49.100	53.000	48.475	348
2022-08-23	53.800	53.800	49.600	51.000	46.646	109
2022-08-22	53.800	53.800	49.500	49.500	45.274	6
2022-08-19	54.000	54.000	49.200	52.000	47.561	257
2022-08-18	51.400	51.400	49.500	50.600	46.280	548
2022-08-17	53.800	53.800	49.600	50.600	46.280	587
2022-08-16	50.800	50.800	49.800	50.000	45.731	445
2022-08-12	53.400	53.400	49.700	50.800	46.463	750
2022-08-11	51.400	51.400	49.700	49.800	45.548	348
2022-08-10	51.800	51.800	51.400	51.400	47.012	2
2022-08-09	51.000	51.000	50.000	51.000	46.646	207
2022-08-08	52.000	52.000	51.000	51.000	46.646	27
2022-08-05	52.000	52.000	50.800	51.000	46.646	217
2022-08-04	55.200	55.200	55.200	55.200	50.487	2
2022-08-03	53.200	53.200	51.000	51.000	46.646	643
2022-08-02	52.800	53.000	52.800	53.000	48.475	2
2022-08-01	54.600	54.600	53.000	53.000	48.475	3
2022-07-29	54.600	54.600	53.000	53.000	48.475	56
2022-07-28	53.600	53.600	53.600	53.600	49.024	1
2022-07-27	54.400	54.400	54.400	54.400	49.756	1
2022-07-26	50.400	54.800	50.400	53.200	48.658	80
2022-07-25	55.200	55.200	52.000	55.200	50.487	31
2022-07-22	54.800	55.000	54.800	55.000	50.304	133
2022-07-21	55.200	55.200	50.800	54.200	49.573	257
2022-07-20	54.800	54.800	54.800	54.800	50.122	1
2022-07-19	51.000	53.000	49.800	53.000	48.475	252
2022-07-18	51.800	51.800	50.000	51.000	46.646	385
2022-07-15	51.600	51.800	51.000	51.800	47.378	44
2022-07-14	51.800	54.600	51.400	52.000	47.561	198
2022-07-13	55.800	55.800	50.400	54.200	49.573	1,576
2022-07-12	55.400	55.400	53.200	54.000	49.390	281
2022-07-11	55.800	55.800	55.400	55.400	50.670	10
2022-07-08	55.800	55.800	55.400	55.400	50.670	108
2022-07-07	57.800	57.800	54.800	55.800	51.036	221
2022-07-06	57.200	58.000	57.200	58.000	53.048	6
2022-07-05	59.800	59.800	54.800	57.200	52.317	539
2022-07-04	55.400	59.000	55.400	57.200	52.317	184
2022-07-01	57.200	59.000	55.400	59.000	53.963	292
2022-06-30	57.200	57.200	55.800	57.000	52.134	611
2022-06-29	56.800	59.800	55.600	59.800	54.695	595

← NewerPage 18 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.