GPW · URT · stock
Urteste S.A. (URT) stock price history
Every GPW trading session of Urteste S.A. from Oct 27, 2021 to Sep 28, 2026: 1,230 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.
URT adjusted close, 2021 to 2026
- PLN 180.00
- All time high, 2023
- PLN 72.20
- 52 week high, PLN 24.00 low
- 1,230
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
URT key facts
- Urteste S.A. (URT) closed at PLN 42.20 on Sep 28, 2026 on GPW.
- URT's all time high close is PLN 180.00, set on Feb 21, 2023; its all time low close is PLN 28.40 on Oct 31, 2025.
- URT's 52 week range is PLN 24.00 to PLN 72.20.
- URT returned -10.0% over the year to Sep 28, 2026.
- Since Oct 27, 2021 URT returned -57%, -15.9% a year compounded.
- URT's deepest drawdown was -84.2% from Feb 21, 2023 to Oct 31, 2025.
- DataCedar holds 1,230 daily sessions of URT history from Oct 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
URT price chart, 2021 to 2026
URT 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 | -3.2% |
| 6 months | -8.1% |
| Year to date | +8.2% |
| 1 year | -10.0% |
| 3 years | -59.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 27, 2021 | -57.3% |
| Compound annual growth, 4.9 years | -15.9% |
URT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 180.00 on Feb 21, 2023
- All time low close
- PLN 28.40 on Oct 31, 2025
- 52 week high
- PLN 72.20 on Jan 28, 2026
- 52 week low
- PLN 24.00 on Oct 30, 2025
- Deepest drawdown
- -84.2% from Feb 21, 2023 to Oct 31, 2025, not yet recovered
- Best single session
- +33.3% on Nov 7, 2025
- Worst single session
- -12.2% on Dec 28, 2022
- Volatility, 1 year annualised
- 70.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +38%
- Worst calendar year
- 2025, -59%
URT 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. 2021 starts on Oct 27, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 39.50 | PLN 72.20 | PLN 38.70 | PLN 42.20 | +8.2% | 128.2K | 187 |
| 2025 | PLN 95.20 | PLN 106.00 | PLN 24.00 | PLN 39.00 | -59.0% | 143.2K | 249 |
| 2024 | PLN 111.00 | PLN 112.50 | PLN 73.00 | PLN 95.20 | -12.7% | 59.6K | 249 |
| 2023 | PLN 79.00 | PLN 191.00 | PLN 79.00 | PLN 109.00 | +38.0% | 99.4K | 250 |
| 2022 | PLN 95.90 | PLN 105.00 | PLN 70.40 | PLN 79.00 | -17.6% | 14.5K | 251 |
| 2021 | PLN 101.00 | PLN 110.00 | PLN 84.35 | PLN 95.90 | n/a | 14.3K | 44 |
URT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 42.20 | -1.9% |
| August 2026 | PLN 43.00 | -6.7% |
| July 2026 | PLN 46.10 | -3.2% |
| June 2026 | PLN 47.60 | +8.9% |
| May 2026 | PLN 43.70 | 0.0% |
| April 2026 | PLN 43.70 | -1.8% |
| March 2026 | PLN 44.50 | -20.5% |
| February 2026 | PLN 56.00 | -9.1% |
| January 2026 | PLN 61.60 | +57.9% |
| December 2025 | PLN 39.00 | +4.8% |
| November 2025 | PLN 37.20 | +31.0% |
| October 2025 | PLN 28.40 | -36.3% |
About the URT data
Daily bars. 1,230 sessions from Oct 27, 2021 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 Oct 27, 2021, 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/URT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
URT share price history
