Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 8 |
| 2023-01-02 | 3.800 | 3.800 | 3.240 | 3.240 | 3.240 | 1,388 |
| 2022-12-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-12-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 550 |
| 2022-12-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 812 |
| 2022-12-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 158 |
| 2022-12-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 40 |
| 2022-12-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-12-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 100 |
| 2022-12-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-12-19 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-12-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 156 |
| 2022-12-15 | 3.260 | 3.700 | 3.260 | 3.700 | 3.700 | 564 |
| 2022-12-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 144 |
| 2022-12-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,689 |
| 2022-12-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-12-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-12-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-12-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2022-12-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-12-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-12-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 423 |
| 2022-12-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 144 |
| 2022-11-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-11-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 25 |
| 2022-11-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2022-11-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-11-24 | 3.100 | 3.340 | 3.100 | 3.340 | 3.340 | 137 |
| 2022-11-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 60 |
| 2022-11-11 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 34 |
| 2022-11-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 51 |
| 2022-11-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-11-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-11-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-11-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-11-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-11-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2022-11-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 150 |
| 2022-10-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2022-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 87 |
| 2022-10-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 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.