Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1 |
| 2025-11-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 4 |
| 2025-11-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 254 |
| 2025-10-31 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10 |
| 2025-10-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 502 |
| 2025-10-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 43 |
| 2025-10-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10 |
| 2025-10-27 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,553 |
| 2025-10-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-10-23 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 621 |
| 2025-10-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,049 |
| 2025-10-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5,823 |
| 2025-10-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 554 |
| 2025-10-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,800 |
| 2025-10-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-10-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-10-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-10-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-10-06 | 1.790 | 1.790 | 1.650 | 1.650 | 1.650 | 76 |
| 2025-10-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,500 |
| 2025-09-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,234 |
| 2025-09-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-09-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-09-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-09-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-09-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6 |
| 2025-09-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2 |
| 2025-09-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 280 |
| 2025-09-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6 |
| 2025-09-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 12 |
| 2025-09-05 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2025-08-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-08-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-08-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-08-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3 |
| 2025-08-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6 |
| 2025-08-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 749 |
| 2025-08-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-08-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6 |
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.