Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2022-05-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 300 |
| 2022-04-29 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 650 |
| 2022-04-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-04-27 | 2.780 | 2.900 | 2.780 | 2.900 | 2.900 | 21 |
| 2022-04-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 20 |
| 2022-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 250 |
| 2022-04-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2022-04-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 241 |
| 2022-04-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 686 |
| 2022-04-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 40 |
| 2022-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 350 |
| 2022-04-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 180 |
| 2022-04-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8 |
| 2022-04-11 | 4.320 | 4.740 | 4.320 | 4.740 | 4.740 | 180 |
| 2022-04-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 370 |
| 2022-04-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 412 |
| 2022-04-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 139 |
| 2022-04-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,297 |
| 2022-04-04 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 1,050 |
| 2022-04-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2022-03-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 75 |
| 2022-03-30 | 4.400 | 4.840 | 4.400 | 4.840 | 4.840 | 1,806 |
| 2022-03-29 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 1,313 |
| 2022-03-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-03-25 | 3.380 | 3.700 | 3.380 | 3.700 | 3.700 | 550 |
| 2022-03-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 288 |
| 2022-03-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-21 | 3.100 | 3.300 | 3.100 | 3.300 | 3.300 | 1,000 |
| 2022-03-18 | 3.360 | 3.360 | 3.100 | 3.100 | 3.100 | 696 |
| 2022-03-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-03-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2022-03-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 157 |
| 2022-03-14 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 579 |
| 2022-03-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 280 |
| 2022-03-10 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-03-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-03-08 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 131 |
| 2022-03-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 20 |
| 2022-03-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,910 |
| 2022-03-03 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 3,050 |
| 2022-03-02 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2022-03-01 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 40 |
| 2022-02-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2022-02-25 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2022-02-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 520 |
| 2022-02-23 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 120 |
| 2022-02-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 199 |
| 2022-02-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2022-02-18 | 2.460 | 2.700 | 2.460 | 2.700 | 2.700 | 1,030 |
| 2022-02-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 250 |
| 2022-02-16 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-02-15 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 152 |
| 2022-02-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 250 |
| 2022-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8 |
| 2022-02-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 250 |
| 2022-02-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 873 |
| 2022-02-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10 |
| 2022-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13 |
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.