Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	26.170	27.200	25.940	26.698	26.698	142,141
2022-12-28	26.305	26.430	26.070	26.145	26.145	97,495
2022-12-23	26.335	26.870	26.200	26.590	26.590	111,823
2022-12-22	26.850	27.020	25.800	26.015	26.015	640,652
2022-12-21	25.610	26.780	25.480	26.486	26.486	376,120
2022-12-20	25.495	25.780	25.380	25.663	25.663	211,033
2022-12-19	25.480	26.150	25.480	25.724	25.724	328,070
2022-12-16	25.640	25.720	25.290	25.477	25.477	231,684
2022-12-15	26.245	26.670	25.700	26.030	26.030	193,013
2022-12-14	26.205	26.920	25.910	26.815	26.815	311,077
2022-12-13	27.085	27.280	26.410	26.780	26.780	190,917
2022-12-12	27.005	27.070	26.610	26.851	26.851	202,956
2022-12-09	27.055	27.490	26.840	27.219	27.219	196,575
2022-12-08	28.245	28.550	26.181	26.959	26.959	228,459
2022-12-07	27.450	28.460	27.450	27.690	27.690	279,685
2022-12-06	27.780	27.780	27.210	27.469	27.469	392,248
2022-12-05	28.500	28.790	28.070	28.324	28.324	792,963
2022-12-02	27.545	28.610	27.400	28.406	28.406	209,750
2022-12-01	26.960	27.840	26.580	27.550	27.550	344,376
2022-11-30	26.090	26.580	26.090	26.580	26.580	498,391
2022-11-29	26.530	26.930	26.180	26.328	26.328	229,424
2022-11-28	26.695	26.840	26.350	26.370	26.370	91,487
2022-11-25	26.900	26.970	26.250	26.610	26.610	123,587
2022-11-24	25.935	26.960	25.760	26.327	26.327	132,341
2022-11-23	25.495	25.890	25.230	25.633	25.633	250,408
2022-11-22	25.085	25.420	24.660	25.325	25.325	252,603
2022-11-21	25.860	25.860	24.920	25.040	25.040	171,869
2022-11-18	26.150	26.260	25.720	26.022	26.022	101,904
2022-11-17	26.770	26.770	25.880	26.333	26.333	276,385
2022-11-16	27.690	28.340	26.460	27.038	27.038	381,047
2022-11-15	27.845	27.960	27.330	27.650	27.650	78,270
2022-11-14	27.445	28.050	27.210	27.710	27.710	144,668
2022-11-11	27.185	27.730	26.770	27.660	27.660	180,918
2022-11-10	26.010	26.773	24.700	26.120	26.120	459,594
2022-11-09	26.830	27.130	24.020	25.468	25.468	532,422
2022-11-08	26.960	27.600	26.060	26.862	26.862	1,334,398
2022-11-07	27.875	27.960	27.340	27.676	27.676	88,047
2022-11-04	27.710	28.360	27.650	28.086	28.086	109,642
2022-11-03	27.690	27.690	27.120	27.540	27.540	102,364
2022-11-02	28.220	28.220	27.440	27.732	27.732	242,090
2022-11-01	28.060	28.540	27.730	28.063	28.063	231,380
2022-10-31	26.150	27.770	25.940	27.000	27.000	590,250
2022-10-28	27.570	27.570	25.580	26.971	26.971	388,707
2022-10-27	26.755	26.840	26.060	26.353	26.353	202,465
2022-10-26	27.140	27.140	26.270	26.702	26.702	136,009
2022-10-25	27.095	27.290	26.800	27.099	27.099	57,294
2022-10-24	26.745	27.118	26.440	27.080	27.080	421,892
2022-10-21	26.910	27.370	26.460	26.836	26.836	91,433
2022-10-20	26.280	27.154	26.280	26.490	26.490	1,776,863
2022-10-19	27.260	27.290	26.580	26.853	26.853	307,652
2022-10-18	27.220	27.507	27.060	27.333	27.333	1,243,700
2022-10-17	26.400	27.120	26.380	26.970	26.970	497,521
2022-10-14	27.100	27.100	26.510	26.510	26.510	239,554
2022-10-13	26.010	26.680	25.500	26.474	26.474	114,348
2022-10-12	27.425	27.500	26.160	26.611	26.611	136,967
2022-10-11	28.080	28.100	27.340	27.643	27.643	193,660
2022-10-10	28.245	28.790	27.900	28.446	28.446	1,372,688
2022-10-07	28.100	28.550	27.780	28.206	28.206	221,796
2022-10-06	28.615	29.530	28.545	29.037	29.037	712,490
2022-10-05	29.005	29.490	27.960	28.286	28.286	632,302

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.