Umalis Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.900	3.900	3.900	3.900	3.900	0
2026-04-28	3.900	3.900	3.900	3.900	3.900	1,530
2026-04-27	3.920	3.920	3.920	3.920	3.920	1,440
2026-04-24	4.000	4.000	4.000	4.000	4.000	1,506
2026-04-23	3.900	3.900	3.900	3.900	3.900	1,219
2026-04-22	3.900	3.900	3.900	3.900	3.900	1,100
2026-04-21	3.800	3.800	3.800	3.800	3.800	1,705
2026-04-20	3.740	3.740	3.740	3.740	3.740	0
2026-04-17	3.700	3.740	3.700	3.740	3.740	2,000
2026-04-16	3.700	3.700	3.700	3.700	3.700	1,080
2026-04-15	3.100	3.400	3.100	3.400	3.400	591
2026-04-14	3.100	3.100	3.100	3.100	3.100	385
2026-04-13	3.100	3.100	3.100	3.100	3.100	520
2026-04-10	2.780	2.780	2.780	2.780	2.780	47
2026-04-09	2.540	2.540	2.540	2.540	2.540	47
2026-04-08	2.520	2.520	2.520	2.520	2.520	0
2026-04-07	2.520	2.520	2.520	2.520	2.520	47
2026-04-02	2.780	2.780	2.780	2.780	2.780	0
2026-04-01	2.780	2.780	2.780	2.780	2.780	729
2026-03-31	2.780	2.780	2.780	2.780	2.780	500
2026-03-30	2.780	2.780	2.780	2.780	2.780	0
2026-03-27	2.780	2.780	2.780	2.780	2.780	515
2026-03-26	2.780	2.780	2.780	2.780	2.780	0
2026-03-25	2.780	2.780	2.780	2.780	2.780	47
2026-03-24	2.780	2.780	2.780	2.780	2.780	500
2026-03-23	2.800	2.800	2.800	2.800	2.800	0
2026-03-20	2.800	2.800	2.800	2.800	2.800	0
2026-03-19	2.800	2.800	2.800	2.800	2.800	0
2026-03-18	2.800	2.800	2.800	2.800	2.800	0
2026-03-17	2.800	2.800	2.800	2.800	2.800	0
2026-03-16	2.800	2.800	2.800	2.800	2.800	0
2026-03-13	2.800	2.800	2.800	2.800	2.800	0
2026-03-12	2.800	2.800	2.800	2.800	2.800	0
2026-03-11	2.800	2.800	2.800	2.800	2.800	0
2026-03-10	2.800	2.800	2.800	2.800	2.800	0
2026-03-09	2.800	2.800	2.800	2.800	2.800	127
2026-03-06	2.800	2.800	2.800	2.800	2.800	362
2026-03-05	2.760	2.760	2.760	2.760	2.760	485
2026-03-04	2.580	2.580	2.580	2.580	2.580	0
2026-03-03	2.580	2.580	2.580	2.580	2.580	1,679
2026-03-02	2.580	2.580	2.580	2.580	2.580	2,010
2026-02-27	2.360	2.360	2.360	2.360	2.360	0
2026-02-26	2.360	2.360	2.360	2.360	2.360	170
2026-02-25	2.360	2.360	2.360	2.360	2.360	0
2026-02-24	2.360	2.360	2.360	2.360	2.360	400
2026-02-23	1.980	1.980	1.980	1.980	1.980	0
2026-02-20	1.980	1.980	1.980	1.980	1.980	0
2026-02-19	1.980	1.980	1.980	1.980	1.980	0
2026-02-18	1.980	1.980	1.980	1.980	1.980	21
2026-02-17	1.620	1.620	1.620	1.620	1.620	0
2026-02-16	1.620	1.620	1.620	1.620	1.620	20
2026-02-13	1.980	1.980	1.980	1.980	1.980	0
2026-02-12	1.920	1.980	1.920	1.980	1.980	1,590
2026-02-11	1.920	1.920	1.920	1.920	1.920	10
2026-02-10	1.870	1.870	1.870	1.870	1.870	1,000
2026-02-09	1.890	1.890	1.890	1.890	1.890	0
2026-02-06	1.890	1.890	1.890	1.890	1.890	659
2026-02-05	1.780	1.780	1.780	1.780	1.780	11
2026-02-04	1.820	1.820	1.820	1.820	1.820	0
2026-02-03	1.820	1.820	1.820	1.820	1.820	0

← NewerPage 3 of 22 · 1,282 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.