Netum Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.810 | 3.810 | 3.570 | 3.810 | 3.696 | 301 |
| 2023-03-16 | 3.650 | 3.820 | 3.650 | 3.700 | 3.590 | 1,579 |
| 2023-03-15 | 3.730 | 3.820 | 3.540 | 3.800 | 3.687 | 5,161 |
| 2023-03-14 | 3.800 | 3.800 | 3.730 | 3.730 | 3.619 | 39 |
| 2023-03-13 | 3.750 | 3.750 | 3.540 | 3.550 | 3.444 | 5,929 |
| 2023-03-10 | 3.800 | 3.800 | 3.500 | 3.600 | 3.493 | 1,293 |
| 2023-03-09 | 3.700 | 3.850 | 3.700 | 3.700 | 3.590 | 1,638 |
| 2023-03-08 | 3.700 | 3.700 | 3.600 | 3.610 | 3.502 | 4,314 |
| 2023-03-07 | 3.690 | 3.800 | 3.690 | 3.800 | 3.687 | 920 |
| 2023-03-06 | 3.620 | 3.800 | 3.600 | 3.640 | 3.532 | 5,791 |
| 2023-03-03 | 3.550 | 3.880 | 3.550 | 3.630 | 3.522 | 260 |
| 2023-03-02 | 3.890 | 3.890 | 3.630 | 3.630 | 3.522 | 296 |
| 2023-03-01 | 3.830 | 3.830 | 3.590 | 3.590 | 3.483 | 1,742 |
| 2023-02-28 | 3.850 | 3.850 | 3.800 | 3.830 | 3.716 | 1,724 |
| 2023-02-27 | 3.900 | 3.900 | 3.700 | 3.850 | 3.735 | 3,514 |
| 2023-02-24 | 3.630 | 3.730 | 3.630 | 3.730 | 3.619 | 114 |
| 2023-02-23 | 3.690 | 3.730 | 3.690 | 3.730 | 3.619 | 300 |
| 2023-02-22 | 3.640 | 3.700 | 3.600 | 3.700 | 3.590 | 1,151 |
| 2023-02-21 | 3.600 | 3.700 | 3.600 | 3.700 | 3.590 | 1,020 |
| 2023-02-20 | 3.700 | 3.700 | 3.650 | 3.650 | 3.541 | 144 |
| 2023-02-17 | 3.600 | 3.720 | 3.600 | 3.720 | 3.609 | 2,389 |
| 2023-02-16 | 3.600 | 3.710 | 3.600 | 3.640 | 3.532 | 403 |
| 2023-02-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.541 | 14 |
| 2023-02-14 | 3.650 | 3.650 | 3.600 | 3.600 | 3.493 | 2,442 |
| 2023-02-13 | 3.600 | 3.650 | 3.570 | 3.650 | 3.541 | 1,933 |
| 2023-02-10 | 3.650 | 3.650 | 3.520 | 3.590 | 3.483 | 2,455 |
| 2023-02-09 | 3.640 | 3.640 | 3.590 | 3.590 | 3.483 | 1,030 |
| 2023-02-08 | 3.580 | 3.600 | 3.550 | 3.600 | 3.493 | 3,443 |
| 2023-02-07 | 3.600 | 3.650 | 3.600 | 3.650 | 3.541 | 646 |
| 2023-02-06 | 3.580 | 3.580 | 3.550 | 3.580 | 3.473 | 1,282 |
| 2023-02-03 | 3.570 | 3.660 | 3.570 | 3.580 | 3.473 | 1,628 |
| 2023-02-02 | 3.510 | 3.690 | 3.510 | 3.530 | 3.425 | 3,045 |
| 2023-02-01 | 3.550 | 3.600 | 3.500 | 3.600 | 3.493 | 3,417 |
| 2023-01-31 | 3.550 | 3.600 | 3.550 | 3.550 | 3.444 | 6,896 |
| 2023-01-30 | 3.600 | 3.700 | 3.550 | 3.600 | 3.493 | 4,497 |
| 2023-01-27 | 3.720 | 3.720 | 3.650 | 3.720 | 3.609 | 157 |
| 2023-01-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.609 | 119 |
| 2023-01-25 | 3.620 | 3.620 | 3.570 | 3.610 | 3.502 | 1,811 |
| 2023-01-24 | 3.640 | 3.690 | 3.570 | 3.690 | 3.580 | 6,462 |
| 2023-01-23 | 3.550 | 3.720 | 3.550 | 3.590 | 3.483 | 4,159 |
| 2023-01-20 | 3.680 | 3.680 | 3.550 | 3.550 | 3.444 | 3,904 |
| 2023-01-19 | 3.560 | 3.680 | 3.550 | 3.680 | 3.570 | 4,278 |
| 2023-01-18 | 3.610 | 3.730 | 3.550 | 3.550 | 3.444 | 4,097 |
| 2023-01-17 | 3.650 | 3.700 | 3.650 | 3.690 | 3.580 | 2,167 |
| 2023-01-16 | 3.850 | 3.850 | 3.620 | 3.690 | 3.580 | 923 |
| 2023-01-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.638 | 0 |
| 2023-01-12 | 3.690 | 3.750 | 3.690 | 3.750 | 3.638 | 807 |
| 2023-01-11 | 3.630 | 3.700 | 3.630 | 3.670 | 3.561 | 390 |
| 2023-01-10 | 3.700 | 3.700 | 3.620 | 3.700 | 3.590 | 2,091 |
| 2023-01-09 | 3.610 | 3.700 | 3.600 | 3.700 | 3.590 | 1,131 |
| 2023-01-05 | 3.840 | 3.840 | 3.590 | 3.590 | 3.483 | 3,113 |
| 2023-01-04 | 3.650 | 3.850 | 3.650 | 3.780 | 3.667 | 6,628 |
| 2023-01-03 | 3.780 | 3.780 | 3.730 | 3.730 | 3.619 | 1,812 |
| 2023-01-02 | 3.900 | 3.900 | 3.720 | 3.780 | 3.667 | 1,947 |
| 2022-12-30 | 3.850 | 3.850 | 3.610 | 3.750 | 3.638 | 3,501 |
| 2022-12-29 | 3.560 | 3.840 | 3.550 | 3.840 | 3.726 | 5,191 |
| 2022-12-28 | 3.620 | 3.640 | 3.580 | 3.600 | 3.493 | 2,455 |
| 2022-12-27 | 3.600 | 3.620 | 3.570 | 3.570 | 3.464 | 2,885 |
| 2022-12-23 | 3.690 | 3.690 | 3.600 | 3.600 | 3.493 | 1,139 |
| 2022-12-22 | 3.700 | 3.700 | 3.580 | 3.600 | 3.493 | 1,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-26 | 0.0500 EUR |
| 2023-03-30 | 0.1100 EUR |
| 2022-03-30 | 0.1100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.