Netum Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.090 | 4.120 | 4.050 | 4.070 | 3.949 | 3,598 |
| 2022-07-05 | 4.090 | 4.090 | 3.970 | 3.970 | 3.852 | 614 |
| 2022-07-04 | 4.010 | 4.130 | 4.010 | 4.090 | 3.968 | 2,075 |
| 2022-07-01 | 4.100 | 4.110 | 4.000 | 4.000 | 3.881 | 2,582 |
| 2022-06-30 | 4.050 | 4.050 | 3.970 | 4.040 | 3.920 | 2,826 |
| 2022-06-29 | 4.000 | 4.040 | 4.000 | 4.040 | 3.920 | 927 |
| 2022-06-28 | 4.080 | 4.080 | 4.000 | 4.000 | 3.881 | 704 |
| 2022-06-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.823 | 0 |
| 2022-06-23 | 3.920 | 4.040 | 3.920 | 3.940 | 3.823 | 1,626 |
| 2022-06-22 | 4.280 | 4.280 | 4.000 | 4.000 | 3.881 | 1,133 |
| 2022-06-21 | 4.000 | 4.140 | 4.000 | 4.100 | 3.978 | 720 |
| 2022-06-20 | 3.970 | 4.000 | 3.920 | 4.000 | 3.881 | 1,312 |
| 2022-06-17 | 4.140 | 4.140 | 3.970 | 3.970 | 3.852 | 2,894 |
| 2022-06-16 | 4.050 | 4.140 | 3.900 | 4.140 | 4.017 | 1,349 |
| 2022-06-15 | 4.010 | 4.010 | 3.990 | 4.000 | 3.881 | 4,480 |
| 2022-06-14 | 3.990 | 4.050 | 3.990 | 4.010 | 3.891 | 2,858 |
| 2022-06-13 | 4.000 | 4.050 | 4.000 | 4.000 | 3.881 | 3,220 |
| 2022-06-10 | 4.040 | 4.050 | 4.010 | 4.030 | 3.910 | 1,760 |
| 2022-06-09 | 4.010 | 4.060 | 4.000 | 4.000 | 3.881 | 3,960 |
| 2022-06-08 | 4.060 | 4.060 | 4.060 | 4.060 | 3.939 | 128 |
| 2022-06-07 | 4.040 | 4.140 | 4.040 | 4.140 | 4.017 | 119 |
| 2022-06-06 | 4.100 | 4.100 | 4.030 | 4.090 | 3.968 | 4,030 |
| 2022-06-03 | 3.950 | 4.060 | 3.950 | 4.060 | 3.939 | 6,509 |
| 2022-06-02 | 4.000 | 4.060 | 4.000 | 4.050 | 3.929 | 6,507 |
| 2022-06-01 | 4.090 | 4.090 | 3.900 | 3.900 | 3.784 | 4,200 |
| 2022-05-31 | 4.100 | 4.200 | 4.100 | 4.100 | 3.978 | 1,093 |
| 2022-05-30 | 4.000 | 4.100 | 3.930 | 3.950 | 3.832 | 3,494 |
| 2022-05-27 | 4.090 | 4.100 | 4.000 | 4.100 | 3.978 | 530 |
| 2022-05-25 | 4.000 | 4.060 | 4.000 | 4.000 | 3.881 | 300 |
| 2022-05-24 | 4.090 | 4.090 | 4.000 | 4.000 | 3.881 | 685 |
| 2022-05-23 | 3.960 | 4.120 | 3.960 | 4.050 | 3.929 | 2,635 |
| 2022-05-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.123 | 0 |
| 2022-05-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.123 | 0 |
| 2022-05-18 | 4.280 | 4.280 | 4.010 | 4.250 | 4.123 | 2,674 |
| 2022-05-17 | 4.000 | 4.270 | 3.970 | 4.270 | 4.143 | 1,500 |
| 2022-05-16 | 3.960 | 4.200 | 3.960 | 4.010 | 3.891 | 1,013 |
| 2022-05-13 | 4.100 | 4.100 | 3.960 | 4.000 | 3.881 | 522 |
| 2022-05-12 | 3.950 | 4.000 | 3.950 | 4.000 | 3.881 | 835 |
| 2022-05-11 | 3.960 | 4.100 | 3.950 | 4.000 | 3.881 | 810 |
| 2022-05-10 | 4.000 | 4.000 | 3.990 | 4.000 | 3.881 | 1,062 |
| 2022-05-09 | 3.960 | 4.090 | 3.900 | 3.910 | 3.793 | 3,077 |
| 2022-05-06 | 4.020 | 4.040 | 4.000 | 4.000 | 3.881 | 2,082 |
| 2022-05-05 | 4.100 | 4.260 | 4.090 | 4.100 | 3.978 | 2,357 |
| 2022-05-04 | 4.090 | 4.140 | 4.090 | 4.140 | 4.017 | 464 |
| 2022-05-03 | 4.150 | 4.290 | 4.090 | 4.270 | 4.143 | 1,819 |
| 2022-05-02 | 4.150 | 4.160 | 4.150 | 4.150 | 4.026 | 1,410 |
| 2022-04-29 | 4.200 | 4.200 | 4.150 | 4.160 | 4.036 | 5,227 |
| 2022-04-28 | 4.200 | 4.250 | 4.150 | 4.150 | 4.026 | 4,974 |
| 2022-04-27 | 4.210 | 4.290 | 4.200 | 4.200 | 4.075 | 1,261 |
| 2022-04-26 | 4.290 | 4.290 | 4.200 | 4.210 | 4.085 | 1,503 |
| 2022-04-25 | 4.240 | 4.250 | 4.200 | 4.250 | 4.123 | 3,780 |
| 2022-04-22 | 4.290 | 4.290 | 4.280 | 4.290 | 4.162 | 1,229 |
| 2022-04-21 | 4.370 | 4.370 | 4.230 | 4.350 | 4.220 | 2,423 |
| 2022-04-20 | 4.210 | 4.370 | 4.210 | 4.370 | 4.240 | 214 |
| 2022-04-19 | 4.370 | 4.370 | 4.220 | 4.370 | 4.240 | 1,692 |
| 2022-04-14 | 4.370 | 4.370 | 4.210 | 4.210 | 4.085 | 850 |
| 2022-04-13 | 4.290 | 4.370 | 4.250 | 4.250 | 4.123 | 2,100 |
| 2022-04-12 | 4.360 | 4.360 | 4.290 | 4.290 | 4.162 | 65 |
| 2022-04-11 | 4.340 | 4.340 | 4.180 | 4.200 | 4.075 | 2,691 |
| 2022-04-08 | 4.330 | 4.330 | 4.200 | 4.200 | 4.075 | 919 |
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.