Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-04-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-04-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2023-03-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-03-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2023-03-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 300 |
| 2023-03-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 20 |
| 2023-03-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-03-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-02-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-02-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-02-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 250 |
| 2023-02-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-02-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 8 |
| 2023-02-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 10 |
| 2023-01-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 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.