Umalis Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.400	2.400	2.400	2.400	2.400	0
2023-12-15	2.400	2.400	2.400	2.400	2.400	0
2023-12-14	2.400	2.400	2.400	2.400	2.400	0
2023-12-13	2.400	2.400	2.400	2.400	2.400	0
2023-12-12	2.400	2.400	2.400	2.400	2.400	0
2023-12-11	2.400	2.400	2.400	2.400	2.400	0
2023-12-08	2.400	2.400	2.400	2.400	2.400	0
2023-12-07	2.400	2.400	2.400	2.400	2.400	616
2023-12-06	2.700	2.700	2.700	2.700	2.700	0
2023-12-05	2.700	2.700	2.700	2.700	2.700	0
2023-12-04	2.700	2.700	2.700	2.700	2.700	0
2023-12-01	2.700	2.700	2.700	2.700	2.700	0
2023-11-30	2.700	2.700	2.700	2.700	2.700	337
2023-11-29	2.560	2.560	2.560	2.560	2.560	4
2023-11-28	2.120	2.140	2.120	2.140	2.140	12,397
2023-11-27	2.380	2.380	2.380	2.380	2.380	25
2023-11-24	2.740	2.740	2.740	2.740	2.740	0
2023-11-23	2.740	2.740	2.740	2.740	2.740	60
2023-11-22	2.540	2.540	2.540	2.540	2.540	40
2023-11-21	2.740	2.740	2.740	2.740	2.740	123
2023-11-20	3.040	3.040	3.040	3.040	3.040	0
2023-11-17	3.040	3.040	3.040	3.040	3.040	200
2023-11-16	3.140	3.140	3.140	3.140	3.140	70
2023-11-15	2.600	2.600	2.600	2.600	2.600	0
2023-11-14	3.160	3.160	2.600	2.600	2.600	9,150
2023-11-13	2.700	2.700	2.700	2.700	2.700	196
2023-11-10	3.380	3.380	3.380	3.380	3.380	0
2023-11-09	3.380	3.380	3.380	3.380	3.380	0
2023-11-08	3.380	3.380	3.380	3.380	3.380	14,400
2023-11-07	3.380	3.380	3.380	3.380	3.380	3
2023-11-06	3.380	3.380	3.380	3.380	3.380	3
2023-11-03	2.700	2.700	2.700	2.700	2.700	0
2023-11-02	2.700	2.700	2.700	2.700	2.700	0
2023-11-01	2.700	2.700	2.700	2.700	2.700	0
2023-10-31	2.700	2.700	2.700	2.700	2.700	0
2023-10-30	2.700	2.700	2.700	2.700	2.700	314
2023-10-27	2.660	2.660	2.660	2.660	2.660	0
2023-10-26	2.660	2.660	2.660	2.660	2.660	0
2023-10-25	2.660	2.660	2.660	2.660	2.660	0
2023-10-24	2.660	2.660	2.660	2.660	2.660	0
2023-10-23	2.660	2.660	2.660	2.660	2.660	0
2023-10-20	2.660	2.660	2.660	2.660	2.660	0
2023-10-19	2.660	2.660	2.660	2.660	2.660	391
2023-10-18	3.840	3.840	3.840	3.840	3.840	0
2023-10-17	3.840	3.840	3.840	3.840	3.840	0
2023-10-16	3.840	3.840	3.840	3.840	3.840	0
2023-10-13	3.840	3.840	3.840	3.840	3.840	0
2023-10-12	3.840	3.840	3.840	3.840	3.840	0
2023-10-11	3.840	3.840	3.840	3.840	3.840	0
2023-10-10	3.840	3.840	3.840	3.840	3.840	0
2023-10-09	3.840	3.840	3.840	3.840	3.840	0
2023-10-06	3.840	3.840	3.840	3.840	3.840	0
2023-10-05	3.840	3.840	3.840	3.840	3.840	0
2023-10-04	3.840	3.840	3.840	3.840	3.840	0
2023-10-03	3.840	3.840	3.840	3.840	3.840	0
2023-10-02	3.840	3.840	3.840	3.840	3.840	0
2023-09-29	3.840	3.840	3.840	3.840	3.840	0
2023-09-28	3.840	3.840	3.840	3.840	3.840	0
2023-09-27	3.840	3.840	3.840	3.840	3.840	0
2023-09-26	3.840	3.840	3.840	3.840	3.840	0

← NewerPage 13 of 22 · 1,282 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.