Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 275 |
| 2022-07-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 675 |
| 2022-07-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-07-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-07-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-07-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-07-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 30 |
| 2022-07-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,557 |
| 2022-07-12 | 4.200 | 4.200 | 3.580 | 3.580 | 3.580 | 395 |
| 2022-07-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2022-07-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 89 |
| 2022-07-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-07-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-07-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2022-07-04 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-07-01 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 40 |
| 2022-06-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 19 |
| 2022-06-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 128 |
| 2022-06-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-06-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2022-06-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 5 |
| 2022-06-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 55 |
| 2022-06-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,298 |
| 2022-06-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 20 |
| 2022-06-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-06-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-06-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-05-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2022-05-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 21 |
| 2022-05-27 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 648 |
| 2022-05-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14 |
| 2022-05-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-05-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-05-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-05-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-05-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-05-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-05-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 190 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-05-11 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-05-10 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2022-05-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 220 |
| 2022-05-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2022-05-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2022-05-04 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2 |
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.