GPW · ULM · stock
ULMA Construccion Polska S.A. (ULM) stock price history
Every GPW trading session of ULMA Construccion Polska S.A. from Nov 17, 2000 to Sep 28, 2026: 6,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ULM adjusted close, 2000 to 2026
- PLN 325.85
- All time high, 2007
- PLN 65.00
- 52 week high, PLN 50.00 low
- 6,646
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ULM key facts
- ULMA Construccion Polska S.A. (ULM) closed at PLN 51.50 on Sep 28, 2026 on GPW.
- ULM's all time high close is PLN 325.85, set on Apr 24, 2007; its all time low close is PLN 1.16 on Jul 14, 2003.
- ULM's 52 week range is PLN 50.00 to PLN 65.00.
- ULM returned -13.4% over the year to Sep 28, 2026 and -4.6% over five years.
- Over ten years ULM returned +39%, +3.4% a year compounded.
- ULM's deepest drawdown was -95.5% from Apr 24, 2007 to Mar 13, 2009.
- DataCedar holds 6,646 daily sessions of ULM history from Nov 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ULM price chart, 2000 to 2026
ULM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -3.7% |
| 6 months | -14.2% |
| Year to date | -16.3% |
| 1 year | -13.4% |
| 3 years | -19.4% |
| 5 years | -4.6% |
| 10 years | +39.2% |
| Since Nov 17, 2000 | +697.6% |
| Compound annual growth, 25.9 years | +8.4% |
ULM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 325.85 on Apr 24, 2007
- All time low close
- PLN 1.16 on Jul 14, 2003
- 52 week high
- PLN 65.00 on Jan 5, 2026
- 52 week low
- PLN 50.00 on Sep 8, 2026
- Deepest drawdown
- -95.5% from Apr 24, 2007 to Mar 13, 2009, not yet recovered
- Best single session
- +43.5% on Aug 20, 2004
- Worst single session
- -36.5% on Apr 30, 2007
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 8.0×
- Best calendar year
- 2006, +413%
- Worst calendar year
- 2008, -86%
ULM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 61.50 | PLN 65.00 | PLN 50.00 | PLN 51.50 | -16.3% | 47.5K | 187 |
| 2025 | PLN 68.00 | PLN 68.00 | PLN 52.00 | PLN 61.50 | -6.1% | 20.5K | 249 |
| 2024 | PLN 71.67 | PLN 74.50 | PLN 62.00 | PLN 65.50 | -9.8% | 26.5K | 249 |
| 2023 | PLN 54.33 | PLN 72.64 | PLN 49.57 | PLN 72.64 | +36.9% | 56.9K | 250 |
| 2022 | PLN 59.45 | PLN 60.37 | PLN 44.91 | PLN 53.05 | -12.1% | 34.4K | 251 |
| 2021 | PLN 39.58 | PLN 60.37 | PLN 37.46 | PLN 60.37 | +52.5% | 174.9K | 251 |
| 2020 | PLN 43.28 | PLN 44.82 | PLN 34.00 | PLN 39.58 | -8.6% | 147.8K | 259 |
| 2019 | PLN 44.70 | PLN 51.74 | PLN 38.02 | PLN 43.28 | -3.2% | 113.9K | 261 |
| 2018 | PLN 46.70 | PLN 53.85 | PLN 38.38 | PLN 44.70 | -4.3% | 143.4K | 261 |
| 2017 | PLN 42.64 | PLN 60.82 | PLN 39.83 | PLN 46.70 | +9.5% | 40.4K | 255 |
| 2016 | PLN 48.28 | PLN 49.54 | PLN 34.49 | PLN 42.64 | -11.5% | 28.5K | 251 |
| 2015 | PLN 37.02 | PLN 50.17 | PLN 34.49 | PLN 48.19 | +30.2% | 42.5K | 261 |
| 2014 | PLN 60.83 | PLN 74.50 | PLN 37.02 | PLN 37.02 | -39.1% | 236.1K | 261 |
| 2013 | PLN 26.48 | PLN 68.36 | PLN 21.93 | PLN 60.83 | +129.7% | 314.7K | 261 |
| 2012 | PLN 36.48 | PLN 42.38 | PLN 21.24 | PLN 26.48 | -28.0% | 111.5K | 261 |
| 2011 | PLN 44.14 | PLN 47.95 | PLN 29.47 | PLN 36.77 | -18.7% | 110.6K | 260 |
| 2010 | PLN 46.32 | PLN 47.95 | PLN 37.87 | PLN 45.23 | -2.4% | 296.4K | 261 |
| 2009 | PLN 23.89 | PLN 46.32 | PLN 14.28 | PLN 46.32 | +93.8% | 834.7K | 261 |
| 2008 | PLN 171.10 | PLN 171.10 | PLN 22.89 | PLN 23.89 | -86.3% | 180.5K | 252 |
| 2007 | PLN 108.65 | PLN 326.94 | PLN 95.36 | PLN 174.37 | +60.4% | 783.2K | 250 |
| 2006 | PLN 21.74 | PLN 108.71 | PLN 16.95 | PLN 108.71 | +412.9% | 602.5K | 258 |
| 2005 | PLN 6.18 | PLN 27.95 | PLN 6.05 | PLN 21.20 | +235.3% | 1.2M | 260 |
| 2004 | PLN 2.94 | PLN 7.47 | PLN 2.86 | PLN 6.32 | +114.8% | 1.9M | 262 |
| 2003 | PLN 3.81 | PLN 4.39 | PLN 1.12 | PLN 2.94 | -22.9% | 2M | 261 |
| 2002 | PLN 6.27 | PLN 6.32 | PLN 0.0054 | PLN 3.81 | -39.1% | 112.6K | 261 |
| 2001 | PLN 9.33 | PLN 10.90 | PLN 5.86 | PLN 6.27 | -32.8% | 247.3K | 261 |
| 2000 | PLN 8.20 | PLN 9.33 | PLN 6.46 | PLN 9.33 | n/a | 236.3K | 31 |
ULM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 51.50 | -1.9% |
| August 2026 | PLN 52.50 | -0.9% |
| July 2026 | PLN 53.00 | -4.5% |
| June 2026 | PLN 55.50 | -12.6% |
| May 2026 | PLN 63.50 | +4.1% |
| April 2026 | PLN 61.00 | +3.4% |
| March 2026 | PLN 59.00 | -4.8% |
| February 2026 | PLN 62.00 | -0.8% |
| January 2026 | PLN 62.50 | +1.6% |
| December 2025 | PLN 61.50 | +4.2% |
| November 2025 | PLN 59.00 | -0.8% |
| October 2025 | PLN 59.50 | 0.0% |
About the ULM data
Daily bars. 6,646 sessions from Nov 17, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ULM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ULM share price history
