Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2024-08-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5 |
| 2024-08-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 33 |
| 2024-08-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5 |
| 2024-07-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5 |
| 2024-07-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-07-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 100 |
| 2024-07-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-15 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-12 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-09 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-08 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-01 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-06-28 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-06-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-06-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 160 |
| 2024-06-25 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-06-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-06-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 100 |
| 2024-06-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 6 |
| 2024-06-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 250 |
| 2024-06-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-06-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
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.