Umalis Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,090 |
| 2024-11-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,705 |
| 2024-11-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 6 |
| 2024-11-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 102 |
| 2024-11-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,711 |
| 2024-11-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,708 |
| 2024-11-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,707 |
| 2024-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 266 |
| 2024-11-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-08 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 12 |
| 2024-10-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-10-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 6 |
| 2024-10-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-10-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-10-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-10-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-10-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 6 |
| 2024-10-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,586 |
| 2024-10-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,786 |
| 2024-10-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,590 |
| 2024-10-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 7 |
| 2024-10-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 55 |
| 2024-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-04 | 1.300 | 1.500 | 1.300 | 1.500 | 1.500 | 3,198 |
| 2024-10-03 | 1.300 | 1.500 | 1.300 | 1.500 | 1.500 | 1,611 |
| 2024-10-02 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 3,231 |
| 2024-10-01 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 3,280 |
| 2024-09-30 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 3,372 |
| 2024-09-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,690 |
| 2024-09-26 | 1.300 | 1.500 | 1.300 | 1.500 | 1.500 | 3,394 |
| 2024-09-25 | 1.300 | 1.490 | 1.300 | 1.490 | 1.490 | 1,755 |
| 2024-09-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 68 |
| 2024-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2024-09-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 33 |
| 2024-09-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2024-09-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 90 |
| 2024-09-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 68 |
| 2024-09-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
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.