Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 3.000 | 3.380 | 3.000 | 3.380 | 3.380 | 33 |
| 2022-10-17 | 3.000 | 3.380 | 3.000 | 3.380 | 3.380 | 29 |
| 2022-10-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2022-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 183 |
| 2022-10-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 281 |
| 2022-10-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 121 |
| 2022-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2022-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 245 |
| 2022-09-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 175 |
| 2022-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 160 |
| 2022-09-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 |
| 2022-09-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 150 |
| 2022-09-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 160 |
| 2022-09-23 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 905 |
| 2022-09-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 60 |
| 2022-09-21 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 60 |
| 2022-09-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-09-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 7 |
| 2022-09-16 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 50 |
| 2022-09-15 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2022-09-14 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 38 |
| 2022-09-13 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 525 |
| 2022-09-12 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 9 |
| 2022-09-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 8 |
| 2022-09-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 413 |
| 2022-09-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 10 |
| 2022-09-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 10 |
| 2022-09-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-09-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-09-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-08-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-08-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 290 |
| 2022-08-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,522 |
| 2022-08-26 | 2.120 | 2.120 | 1.920 | 1.920 | 1.920 | 306 |
| 2022-08-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 200 |
| 2022-08-24 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2022-08-23 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 682 |
| 2022-08-22 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2022-08-19 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2022-08-18 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2022-08-17 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 410 |
| 2022-08-16 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 587 |
| 2022-08-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2022-08-12 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2022-08-11 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 46 |
| 2022-08-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-08-04 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 15 |
| 2022-08-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 677 |
| 2022-08-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-08-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-07-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2022-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 738 |
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.