Netum Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.820 | 3.940 | 3.810 | 3.940 | 3.823 | 3,114 |
| 2022-09-27 | 3.860 | 3.860 | 3.810 | 3.810 | 3.696 | 2,000 |
| 2022-09-26 | 3.870 | 3.950 | 3.860 | 3.950 | 3.832 | 1,372 |
| 2022-09-23 | 3.870 | 3.870 | 3.860 | 3.860 | 3.745 | 621 |
| 2022-09-22 | 3.900 | 3.900 | 3.860 | 3.860 | 3.745 | 3,872 |
| 2022-09-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.745 | 441 |
| 2022-09-20 | 3.880 | 3.900 | 3.880 | 3.900 | 3.784 | 1,262 |
| 2022-09-19 | 3.850 | 3.860 | 3.840 | 3.860 | 3.745 | 1,995 |
| 2022-09-16 | 3.830 | 3.880 | 3.830 | 3.850 | 3.735 | 1,139 |
| 2022-09-15 | 3.880 | 3.880 | 3.840 | 3.840 | 3.726 | 3,622 |
| 2022-09-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.726 | 400 |
| 2022-09-13 | 3.850 | 3.850 | 3.840 | 3.840 | 3.726 | 517 |
| 2022-09-12 | 3.900 | 3.980 | 3.840 | 3.980 | 3.861 | 6,845 |
| 2022-09-09 | 3.930 | 3.930 | 3.840 | 3.920 | 3.803 | 2,504 |
| 2022-09-08 | 3.860 | 3.930 | 3.850 | 3.930 | 3.813 | 400 |
| 2022-09-07 | 3.850 | 3.910 | 3.850 | 3.860 | 3.745 | 95 |
| 2022-09-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.823 | 100 |
| 2022-09-05 | 3.960 | 3.960 | 3.840 | 3.840 | 3.726 | 8,549 |
| 2022-09-02 | 3.960 | 4.000 | 3.960 | 3.960 | 3.842 | 632 |
| 2022-09-01 | 4.090 | 4.090 | 3.960 | 3.960 | 3.842 | 1,852 |
| 2022-08-31 | 3.970 | 3.970 | 3.960 | 3.960 | 3.842 | 380 |
| 2022-08-30 | 3.990 | 4.000 | 3.960 | 3.960 | 3.842 | 4,563 |
| 2022-08-29 | 4.030 | 4.030 | 3.990 | 3.990 | 3.871 | 7,481 |
| 2022-08-26 | 4.050 | 4.050 | 4.050 | 4.050 | 3.929 | 100 |
| 2022-08-25 | 4.050 | 4.050 | 4.050 | 4.050 | 3.929 | 0 |
| 2022-08-24 | 4.120 | 4.120 | 4.030 | 4.050 | 3.929 | 326 |
| 2022-08-23 | 4.140 | 4.140 | 4.020 | 4.020 | 3.900 | 6,081 |
| 2022-08-22 | 4.050 | 4.050 | 4.030 | 4.030 | 3.910 | 399 |
| 2022-08-19 | 4.090 | 4.100 | 4.090 | 4.100 | 3.978 | 3,825 |
| 2022-08-18 | 4.190 | 4.190 | 4.050 | 4.090 | 3.968 | 1,254 |
| 2022-08-17 | 4.180 | 4.180 | 4.070 | 4.080 | 3.958 | 2,479 |
| 2022-08-16 | 4.070 | 4.100 | 4.020 | 4.080 | 3.958 | 3,826 |
| 2022-08-15 | 4.000 | 4.010 | 4.000 | 4.010 | 3.891 | 2,494 |
| 2022-08-12 | 4.070 | 4.070 | 4.010 | 4.010 | 3.891 | 602 |
| 2022-08-11 | 4.070 | 4.070 | 4.070 | 4.070 | 3.949 | 0 |
| 2022-08-10 | 4.050 | 4.070 | 4.050 | 4.070 | 3.949 | 5,678 |
| 2022-08-09 | 4.030 | 4.070 | 4.000 | 4.040 | 3.920 | 3,153 |
| 2022-08-08 | 4.050 | 4.130 | 4.000 | 4.030 | 3.910 | 12,126 |
| 2022-08-05 | 4.080 | 4.130 | 4.080 | 4.080 | 3.958 | 2,377 |
| 2022-08-04 | 4.050 | 4.170 | 4.050 | 4.160 | 4.036 | 13,882 |
| 2022-08-03 | 4.030 | 4.030 | 4.010 | 4.030 | 3.910 | 950 |
| 2022-08-02 | 4.020 | 4.080 | 4.010 | 4.050 | 3.929 | 1,879 |
| 2022-08-01 | 4.100 | 4.100 | 4.010 | 4.010 | 3.891 | 706 |
| 2022-07-29 | 4.080 | 4.080 | 4.000 | 4.000 | 3.881 | 1,551 |
| 2022-07-28 | 4.000 | 4.060 | 4.000 | 4.060 | 3.939 | 542 |
| 2022-07-27 | 4.030 | 4.030 | 4.030 | 4.030 | 3.910 | 0 |
| 2022-07-26 | 4.000 | 4.030 | 4.000 | 4.030 | 3.910 | 2,858 |
| 2022-07-25 | 3.930 | 4.040 | 3.930 | 4.040 | 3.920 | 1,104 |
| 2022-07-22 | 4.010 | 4.060 | 4.000 | 4.060 | 3.939 | 174 |
| 2022-07-21 | 4.060 | 4.060 | 4.040 | 4.040 | 3.920 | 13,002 |
| 2022-07-20 | 4.100 | 4.100 | 4.100 | 4.100 | 3.978 | 10 |
| 2022-07-19 | 4.020 | 4.020 | 4.010 | 4.010 | 3.891 | 1,227 |
| 2022-07-18 | 4.010 | 4.050 | 4.010 | 4.050 | 3.929 | 3,433 |
| 2022-07-15 | 3.910 | 4.040 | 3.910 | 4.010 | 3.891 | 2,792 |
| 2022-07-14 | 4.090 | 4.090 | 3.960 | 3.960 | 3.842 | 1,481 |
| 2022-07-13 | 4.110 | 4.110 | 4.110 | 4.110 | 3.988 | 10 |
| 2022-07-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.017 | 61 |
| 2022-07-11 | 3.980 | 4.010 | 3.980 | 4.010 | 3.891 | 1,350 |
| 2022-07-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.958 | 0 |
| 2022-07-07 | 4.010 | 4.100 | 4.010 | 4.080 | 3.958 | 504 |
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.