Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 50 |
| 2023-09-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-09-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,005 |
| 2023-09-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 132 |
| 2023-09-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-09-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2023-09-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-09-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 828 |
| 2023-09-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-09-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 65 |
| 2023-08-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-18 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-04 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-08-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-07-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-07-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 100 |
| 2023-07-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-07-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-07-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-07-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2023-07-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-07-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 6 |
| 2023-07-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-07-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-07-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 10 |
| 2023-07-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-07-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
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.