ULMA Construccion Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 65.500 | 65.500 | 65.500 | 65.500 | 59.908 | 32 |
| 2022-01-04 | 65.500 | 65.500 | 65.500 | 65.500 | 59.908 | 51 |
| 2022-01-03 | 65.000 | 66.000 | 63.500 | 66.000 | 60.365 | 343 |
| 2021-12-30 | 64.500 | 66.000 | 61.000 | 66.000 | 60.365 | 2,070 |
| 2021-12-29 | 64.500 | 64.500 | 60.000 | 64.000 | 58.536 | 1,168 |
| 2021-12-28 | 63.000 | 63.000 | 60.000 | 60.000 | 54.878 | 1,102 |
| 2021-12-27 | 64.000 | 64.000 | 61.500 | 63.000 | 57.621 | 559 |
| 2021-12-23 | 65.000 | 65.000 | 62.000 | 64.000 | 58.536 | 817 |
| 2021-12-22 | 65.000 | 65.000 | 64.000 | 65.000 | 59.451 | 40 |
| 2021-12-21 | 65.000 | 65.000 | 65.000 | 65.000 | 59.451 | 1 |
| 2021-12-20 | 65.000 | 65.000 | 64.000 | 65.000 | 59.451 | 293 |
| 2021-12-17 | 66.000 | 66.000 | 64.500 | 65.000 | 59.451 | 71 |
| 2021-12-16 | 66.000 | 66.000 | 64.500 | 65.500 | 59.908 | 417 |
| 2021-12-15 | 64.000 | 66.000 | 62.500 | 66.000 | 60.365 | 1,601 |
| 2021-12-14 | 64.000 | 64.000 | 63.000 | 63.000 | 57.621 | 62 |
| 2021-12-13 | 64.000 | 64.000 | 64.000 | 64.000 | 58.536 | 150 |
| 2021-12-10 | 64.000 | 64.000 | 64.000 | 64.000 | 58.536 | 1 |
| 2021-12-09 | 64.000 | 64.000 | 63.500 | 63.500 | 58.079 | 46 |
| 2021-12-08 | 64.000 | 64.000 | 64.000 | 64.000 | 58.536 | 2 |
| 2021-12-07 | 64.500 | 64.500 | 63.000 | 64.500 | 58.993 | 142 |
| 2021-12-06 | 64.500 | 64.500 | 60.500 | 64.500 | 58.993 | 2,037 |
| 2021-12-03 | 65.000 | 65.000 | 63.500 | 64.500 | 58.993 | 102 |
| 2021-12-02 | 64.000 | 65.000 | 63.500 | 65.000 | 59.451 | 906 |
| 2021-12-01 | 64.000 | 64.500 | 64.000 | 64.000 | 58.536 | 29 |
| 2021-11-30 | 65.000 | 65.000 | 64.500 | 64.500 | 58.993 | 15 |
| 2021-11-29 | 65.000 | 65.000 | 63.000 | 65.000 | 59.451 | 726 |
| 2021-11-26 | 63.500 | 65.000 | 63.000 | 65.000 | 59.451 | 714 |
| 2021-11-25 | 65.000 | 65.000 | 63.000 | 65.000 | 59.451 | 401 |
| 2021-11-24 | 64.000 | 64.500 | 62.500 | 64.500 | 58.993 | 536 |
| 2021-11-23 | 64.000 | 64.000 | 62.000 | 64.000 | 58.536 | 642 |
| 2021-11-22 | 63.500 | 63.500 | 61.000 | 63.500 | 58.079 | 2,041 |
| 2021-11-19 | 64.000 | 64.000 | 61.500 | 64.000 | 58.536 | 291 |
| 2021-11-18 | 62.500 | 64.000 | 61.000 | 64.000 | 58.536 | 576 |
| 2021-11-17 | 62.500 | 62.500 | 62.000 | 62.500 | 57.164 | 114 |
| 2021-11-16 | 63.000 | 63.000 | 62.500 | 62.500 | 57.164 | 84 |
| 2021-11-15 | 63.000 | 63.000 | 61.500 | 63.000 | 57.621 | 331 |
| 2021-11-12 | 62.000 | 63.000 | 60.500 | 63.000 | 57.621 | 626 |
| 2021-11-10 | 62.000 | 62.000 | 60.000 | 62.000 | 56.707 | 1,039 |
| 2021-11-09 | 61.000 | 62.000 | 59.500 | 62.000 | 56.707 | 1,212 |
| 2021-11-08 | 61.000 | 61.000 | 59.500 | 59.500 | 54.420 | 13 |
| 2021-11-05 | 60.500 | 61.000 | 60.500 | 61.000 | 55.792 | 316 |
| 2021-11-04 | 60.500 | 61.000 | 59.500 | 61.000 | 55.792 | 463 |
| 2021-11-03 | 61.000 | 61.000 | 59.500 | 61.000 | 55.792 | 401 |
| 2021-11-02 | 59.000 | 60.000 | 57.500 | 60.000 | 54.878 | 1,667 |
| 2021-10-29 | 59.500 | 59.500 | 59.500 | 59.500 | 54.420 | 5 |
| 2021-10-28 | 59.500 | 59.500 | 58.000 | 59.500 | 54.420 | 554 |
| 2021-10-27 | 59.500 | 59.500 | 57.500 | 59.500 | 54.420 | 283 |
| 2021-10-26 | 59.000 | 59.500 | 57.500 | 59.500 | 54.420 | 636 |
| 2021-10-25 | 59.000 | 59.000 | 57.500 | 59.000 | 53.963 | 200 |
| 2021-10-22 | 59.000 | 59.000 | 57.500 | 59.000 | 53.963 | 19 |
| 2021-10-21 | 59.500 | 59.500 | 59.500 | 59.500 | 54.420 | 1 |
← NewerPage 21 of 21 · 1,251 trading days
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.