ULMA Construccion Polska S.A. ULM
GPW · Poland · Distribution Services
PLN 51.500.00 (0.00%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-30 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-29 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-28 | PLN 51.50 | +1.98% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-25 | PLN 50.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 50.50 | 24 |
| 2026-09-24 | PLN 50.50 | -2.88% | PLN 51.00 | PLN 51.00 | PLN 50.50 | 23 |
| 2026-09-23 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 20 |
| 2026-09-22 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 1 |
| 2026-09-21 | PLN 52.00 | +0.97% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 1 |
| 2026-09-18 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 25 |
| 2026-09-17 | PLN 51.50 | +0.98% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-16 | PLN 51.00 | -0.97% | PLN 51.50 | PLN 51.50 | PLN 51.00 | 8 |
| 2026-09-15 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-14 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-11 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-10 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 51.50 | 1 |
| 2026-09-09 | PLN 51.50 | 0.00% | PLN 51.50 | PLN 51.50 | PLN 50.50 | 38 |
| 2026-09-08 | PLN 51.50 | -1.90% | PLN 52.50 | PLN 52.50 | PLN 50.00 | 606 |
| 2026-09-07 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-09-04 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-09-03 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-09-02 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-09-01 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 0 |
| 2026-08-31 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 55 |
| 2026-08-28 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-08-27 | PLN 52.50 | 0.00% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-08-26 | PLN 52.50 | +0.96% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-08-25 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 4 |
| 2026-08-24 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 1 |
| 2026-08-21 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 2 |
| 2026-08-20 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 51.50 | 11 |
| 2026-08-19 | PLN 52.00 | -0.95% | PLN 52.50 | PLN 52.50 | PLN 51.50 | 6 |
| 2026-08-18 | PLN 52.50 | +0.96% | PLN 52.50 | PLN 52.50 | PLN 52.50 | 1 |
| 2026-08-17 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 52 |
| 2026-08-14 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 2 |
| 2026-08-13 | PLN 52.00 | +1.96% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 30 |
| 2026-08-12 | PLN 51.00 | 0.00% | PLN 51.00 | PLN 51.00 | PLN 51.00 | 67 |
| 2026-08-11 | PLN 51.00 | -1.92% | PLN 52.00 | PLN 52.00 | PLN 51.00 | 792 |
| 2026-08-10 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 104 |
| 2026-08-07 | PLN 52.00 | +1.96% | PLN 52.50 | PLN 52.50 | PLN 52.00 | 66 |
| 2026-08-06 | PLN 51.00 | -0.97% | PLN 52.50 | PLN 52.50 | PLN 51.00 | 72 |
| 2026-08-05 | PLN 51.50 | +0.98% | PLN 51.00 | PLN 52.00 | PLN 51.00 | 797 |
| 2026-08-04 | PLN 51.00 | -0.97% | PLN 52.00 | PLN 52.00 | PLN 51.00 | 667 |
| 2026-08-03 | PLN 51.50 | -2.83% | PLN 53.00 | PLN 53.00 | PLN 51.50 | 83 |
| 2026-07-31 | PLN 53.00 | -1.85% | PLN 53.00 | PLN 53.00 | PLN 51.50 | 544 |
| 2026-07-30 | PLN 54.00 | +4.85% | PLN 53.00 | PLN 54.00 | PLN 53.00 | 3 |
| 2026-07-29 | PLN 51.50 | +0.98% | PLN 53.00 | PLN 53.00 | PLN 51.50 | 6 |
| 2026-07-28 | PLN 51.00 | -1.92% | PLN 53.00 | PLN 53.00 | PLN 51.00 | 284 |
| 2026-07-27 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 234 |
| 2026-07-24 | PLN 52.00 | 0.00% | PLN 52.00 | PLN 52.00 | PLN 52.00 | 5 |
| 2026-07-23 | PLN 52.00 | -1.89% | PLN 53.00 | PLN 53.00 | PLN 52.00 | 360 |
| 2026-07-22 | PLN 53.00 | 0.00% | PLN 53.00 | PLN 53.00 | PLN 52.00 | 231 |
| 2026-07-21 | PLN 53.00 | 0.00% | PLN 54.00 | PLN 54.00 | PLN 52.00 | 1.71K |
| 2026-07-20 | PLN 53.00 | -1.85% | PLN 53.00 | PLN 53.00 | PLN 53.00 | 125 |
| 2026-07-17 | PLN 54.00 | -0.92% | PLN 53.00 | PLN 54.00 | PLN 53.00 | 60 |
| 2026-07-16 | PLN 54.50 | -0.91% | PLN 55.50 | PLN 55.50 | PLN 53.00 | 1.84K |
| 2026-07-15 | PLN 55.00 | 0.00% | PLN 56.00 | PLN 56.00 | PLN 53.50 | 595 |
| 2026-07-14 | PLN 55.00 | +4.76% | PLN 52.00 | PLN 55.00 | PLN 52.00 | 410 |
| 2026-07-13 | PLN 52.50 | -3.67% | PLN 54.50 | PLN 54.50 | PLN 52.50 | 18 |
| 2026-07-10 | PLN 54.50 | 0.00% | PLN 54.50 | PLN 54.50 | PLN 54.50 | 2 |
| 2026-07-09 | PLN 54.50 | -0.91% | PLN 55.00 | PLN 55.00 | PLN 54.50 | 54 |
| 2026-07-08 | PLN 55.00 | 0.00% | PLN 55.00 | PLN 55.00 | PLN 53.00 | 169 |
| 2026-07-07 | PLN 55.00 | 0.00% | PLN 55.50 | PLN 55.50 | PLN 55.00 | 802 |
| 2026-07-06 | PLN 55.00 | -0.90% | PLN 55.00 | PLN 55.00 | PLN 52.00 | 1.30K |
| 2026-07-03 | PLN 55.50 | 0.00% | PLN 55.50 | PLN 55.50 | PLN 55.50 | 55 |
| 2026-07-02 | PLN 55.50 | 0.00% | PLN 58.00 | PLN 58.00 | PLN 55.50 | 1.20K |
| 2026-07-01 | PLN 55.50 | 0.00% | PLN 57.00 | PLN 57.00 | PLN 55.50 | 10 |
| 2026-06-30 | PLN 55.50 | 0.00% | PLN 54.50 | PLN 55.50 | PLN 54.50 | 507 |
| 2026-06-29 | PLN 55.50 | +3.74% | PLN 53.00 | PLN 55.50 | PLN 53.00 | 512 |
| 2026-06-26 | PLN 53.50 | -3.60% | PLN 55.50 | PLN 55.50 | PLN 53.50 | 15 |
| 2026-06-25 | PLN 55.50 | +0.91% | PLN 54.00 | PLN 58.00 | PLN 53.00 | 988 |
| 2026-06-24 | PLN 55.00 | -0.90% | PLN 58.00 | PLN 58.00 | PLN 53.00 | 1.52K |
| 2026-06-23 | PLN 55.50 | -5.93% | PLN 59.00 | PLN 59.00 | PLN 54.50 | 969 |
| 2026-06-22 | PLN 59.00 | 0.00% | PLN 59.00 | PLN 59.00 | PLN 59.00 | 1 |
| 2026-06-19 | PLN 59.00 | +0.85% | PLN 59.00 | PLN 59.00 | PLN 59.00 | 1 |
| 2026-06-18 | PLN 58.50 | -0.85% | PLN 59.00 | PLN 59.00 | PLN 57.00 | 144 |
| 2026-06-17 | PLN 59.00 | +0.85% | PLN 59.00 | PLN 59.00 | PLN 59.00 | 1 |
| 2026-06-16 | PLN 58.50 | 0.00% | PLN 58.50 | PLN 58.50 | PLN 55.50 | 619 |
| 2026-06-15 | PLN 58.50 | +1.74% | PLN 57.50 | PLN 58.50 | PLN 57.00 | 80 |
| 2026-06-12 | PLN 57.50 | 0.00% | PLN 57.50 | PLN 58.00 | PLN 57.50 | 610 |
| 2026-06-11 | PLN 57.50 | -4.17% | PLN 60.00 | PLN 60.00 | PLN 55.00 | 873 |
| 2026-06-10 | PLN 60.00 | +2.56% | PLN 60.00 | PLN 60.00 | PLN 60.00 | 1 |
| 2026-06-09 | PLN 58.50 | -3.31% | PLN 57.50 | PLN 60.50 | PLN 57.00 | 2.04K |
| 2026-06-08 | PLN 60.50 | -0.82% | PLN 60.50 | PLN 60.50 | PLN 60.50 | 1 |
| 2026-06-05 | PLN 61.00 | +1.67% | PLN 61.00 | PLN 61.00 | PLN 61.00 | 2 |
| 2026-06-03 | PLN 60.00 | 0.00% | PLN 60.00 | PLN 60.50 | PLN 57.00 | 2.08K |
| 2026-06-02 | PLN 60.00 | -5.51% | PLN 63.50 | PLN 63.50 | PLN 59.00 | 1.92K |
| 2026-06-01 | PLN 63.50 | 0.00% | PLN 63.50 | PLN 63.50 | PLN 60.00 | 1.55K |
| 2026-05-29 | PLN 63.50 | 0.00% | PLN 63.50 | PLN 63.50 | PLN 63.50 | 6 |
| 2026-05-28 | PLN 63.50 | +5.83% | PLN 63.50 | PLN 63.50 | PLN 63.50 | 2 |