Umalis Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.900	2.900	2.900	2.900	2.900	0
2022-02-03	2.900	2.900	2.900	2.900	2.900	50
2022-02-02	2.880	2.880	2.880	2.880	2.880	130
2022-02-01	2.900	2.900	2.900	2.900	2.900	50
2022-01-31	2.700	2.760	2.700	2.760	2.760	650
2022-01-28	2.720	2.720	2.720	2.720	2.720	490
2022-01-27	2.500	2.500	2.500	2.500	2.500	1,169
2022-01-26	2.440	2.440	2.220	2.220	2.220	2,253
2022-01-25	2.660	2.660	2.660	2.660	2.660	2,926
2022-01-24	2.020	2.220	2.020	2.220	2.220	1,253
2022-01-21	2.100	2.100	1.910	1.910	1.910	501
2022-01-20	1.920	1.920	1.920	1.920	1.920	2,000
2022-01-19	2.000	2.000	1.910	1.910	1.910	1,001
2022-01-18	1.920	1.920	1.920	1.920	1.920	0
2022-01-17	1.920	1.920	1.920	1.920	1.920	1
2022-01-14	1.910	1.910	1.910	1.910	1.910	310
2022-01-13	1.920	2.020	1.920	2.020	2.020	893
2022-01-12	2.000	2.000	2.000	2.000	2.000	654
2022-01-11	2.000	2.000	2.000	2.000	2.000	0
2022-01-10	2.000	2.000	2.000	2.000	2.000	10
2022-01-07	2.000	2.000	2.000	2.000	2.000	6,900
2022-01-06	2.200	2.200	2.200	2.200	2.200	425
2022-01-05	2.020	2.020	2.000	2.000	2.000	6,550
2022-01-04	2.260	2.260	2.260	2.260	2.260	0
2022-01-03	2.500	2.500	2.260	2.260	2.260	4,050
2021-12-31	1.860	1.860	1.860	1.860	1.860	0
2021-12-30	1.860	1.860	1.860	1.860	1.860	0
2021-12-29	1.860	1.860	1.860	1.860	1.860	74
2021-12-28	2.160	2.160	2.020	2.020	2.020	8,119
2021-12-27	2.200	2.200	2.200	2.200	2.200	1
2021-12-24	2.400	2.400	2.400	2.400	2.400	5,515
2021-12-23	2.640	2.640	2.640	2.640	2.640	3,035
2021-12-22	2.880	2.880	2.640	2.640	2.640	36
2021-12-21	2.780	2.900	2.780	2.900	2.900	1,300
2021-12-20	2.800	2.800	2.640	2.640	2.640	1,499
2021-12-17	2.800	2.800	2.800	2.800	2.800	1
2021-12-16	3.300	3.300	3.000	3.000	3.000	10,535
2021-12-15	3.000	3.000	3.000	3.000	3.000	500
2021-12-14	3.040	3.040	3.040	3.040	3.040	2,272
2021-12-13	2.800	2.800	2.800	2.800	2.800	0
2021-12-10	2.800	2.800	2.800	2.800	2.800	0
2021-12-09	2.800	2.800	2.800	2.800	2.800	29,220
2021-12-08	4.480	4.480	4.480	4.480	4.480	0
2021-12-07	4.480	4.480	4.480	4.480	4.480	29,200
2021-12-06	4.380	4.380	4.380	4.380	4.380	31
2021-12-03	4.200	4.200	4.000	4.000	4.000	4,250
2021-12-02	3.960	3.960	3.960	3.960	3.960	265
2021-12-01	3.660	3.660	3.600	3.600	3.600	1,580
2021-11-30	2.760	2.760	2.760	2.760	2.760	0
2021-11-29	2.760	2.760	2.760	2.760	2.760	0
2021-11-26	2.760	2.760	2.760	2.760	2.760	0
2021-11-25	2.760	2.760	2.760	2.760	2.760	0
2021-11-24	2.760	2.760	2.760	2.760	2.760	0
2021-11-23	2.760	2.760	2.760	2.760	2.760	0
2021-11-22	2.760	2.760	2.760	2.760	2.760	0
2021-11-19	2.760	2.760	2.760	2.760	2.760	715
2021-11-18	2.740	2.740	2.740	2.740	2.740	500
2021-11-17	2.740	2.740	2.740	2.740	2.740	1,100
2021-11-16	2.740	2.740	2.740	2.740	2.740	0
2021-11-15	2.740	2.740	2.740	2.740	2.740	0

← NewerPage 21 of 22 · 1,278 trading daysOlder →

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.