Umalis Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.880	1.880	1.880	1.880	1.880	0
2025-02-20	1.880	1.880	1.880	1.880	1.880	0
2025-02-19	1.880	1.880	1.880	1.880	1.880	0
2025-02-18	1.880	1.880	1.880	1.880	1.880	24
2025-02-17	1.730	1.730	1.730	1.730	1.730	0
2025-02-14	1.730	1.730	1.730	1.730	1.730	0
2025-02-13	1.730	1.730	1.730	1.730	1.730	0
2025-02-12	1.730	1.730	1.730	1.730	1.730	105
2025-02-11	1.420	1.420	1.420	1.420	1.420	18
2025-02-10	1.320	1.320	1.320	1.320	1.320	0
2025-02-07	1.320	1.320	1.320	1.320	1.320	0
2025-02-06	1.320	1.320	1.320	1.320	1.320	0
2025-02-05	1.320	1.320	1.320	1.320	1.320	1,526
2025-02-04	2.140	2.140	2.140	2.140	2.140	0
2025-02-03	2.140	2.140	2.140	2.140	2.140	0
2025-01-31	2.140	2.140	2.140	2.140	2.140	0
2025-01-30	2.140	2.140	2.140	2.140	2.140	0
2025-01-29	2.140	2.140	2.140	2.140	2.140	0
2025-01-28	2.140	2.140	2.140	2.140	2.140	0
2025-01-27	2.140	2.140	2.140	2.140	2.140	0
2025-01-24	2.140	2.140	2.140	2.140	2.140	0
2025-01-23	2.140	2.140	2.140	2.140	2.140	0
2025-01-22	2.140	2.140	2.140	2.140	2.140	0
2025-01-21	2.140	2.140	2.140	2.140	2.140	0
2025-01-20	2.140	2.140	2.140	2.140	2.140	0
2025-01-17	2.140	2.140	2.140	2.140	2.140	50
2025-01-16	2.140	2.140	2.140	2.140	2.140	2
2025-01-15	2.400	2.400	2.400	2.400	2.400	0
2025-01-14	2.400	2.400	2.400	2.400	2.400	0
2025-01-13	2.400	2.400	2.400	2.400	2.400	49
2025-01-10	2.200	2.200	2.200	2.200	2.200	5
2025-01-09	2.100	2.100	2.100	2.100	2.100	0
2025-01-08	2.100	2.100	2.100	2.100	2.100	2
2025-01-07	2.160	2.160	2.160	2.160	2.160	0
2025-01-06	2.160	2.160	2.160	2.160	2.160	5
2025-01-03	1.850	1.850	1.850	1.850	1.850	0
2025-01-02	1.850	1.850	1.850	1.850	1.850	0
2024-12-31	1.850	1.850	1.850	1.850	1.850	0
2024-12-30	1.850	1.850	1.850	1.850	1.850	0
2024-12-27	1.850	1.850	1.850	1.850	1.850	0
2024-12-24	1.850	1.850	1.850	1.850	1.850	0
2024-12-23	1.850	1.850	1.850	1.850	1.850	0
2024-12-20	1.850	1.850	1.850	1.850	1.850	200
2024-12-19	1.540	1.540	1.540	1.540	1.540	0
2024-12-18	1.540	1.540	1.540	1.540	1.540	6
2024-12-17	1.540	1.540	1.540	1.540	1.540	0
2024-12-16	1.540	1.540	1.540	1.540	1.540	0
2024-12-13	1.540	1.540	1.540	1.540	1.540	1,702
2024-12-12	1.060	1.060	1.060	1.060	1.060	0
2024-12-11	1.060	1.060	1.060	1.060	1.060	0
2024-12-10	1.060	1.060	1.060	1.060	1.060	0
2024-12-09	1.060	1.060	1.060	1.060	1.060	0
2024-12-06	1.060	1.060	1.060	1.060	1.060	0
2024-12-05	1.060	1.060	1.060	1.060	1.060	0
2024-12-04	1.060	1.060	1.060	1.060	1.060	0
2024-12-03	1.060	1.060	1.060	1.060	1.060	0
2024-12-02	1.060	1.060	1.060	1.060	1.060	0
2024-11-29	1.060	1.060	1.060	1.060	1.060	0
2024-11-28	1.060	1.060	1.060	1.060	1.060	0
2024-11-27	1.060	1.060	1.060	1.060	1.060	0

← NewerPage 8 of 22 · 1,279 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.