Netum Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.220 | 4.340 | 4.220 | 4.340 | 4.211 | 1,615 |
| 2022-04-06 | 4.280 | 4.390 | 4.280 | 4.390 | 4.259 | 159 |
| 2022-04-05 | 4.400 | 4.400 | 4.300 | 4.300 | 4.172 | 91 |
| 2022-04-04 | 4.250 | 4.260 | 4.240 | 4.260 | 4.133 | 1,505 |
| 2022-04-01 | 4.280 | 4.280 | 4.270 | 4.270 | 4.143 | 114 |
| 2022-03-31 | 4.400 | 4.400 | 4.280 | 4.400 | 4.269 | 8,975 |
| 2022-03-30 | 4.350 | 4.400 | 4.250 | 4.250 | 4.123 | 3,750 |
| 2022-03-29 | 4.300 | 4.300 | 4.250 | 4.300 | 4.065 | 2,740 |
| 2022-03-28 | 4.210 | 4.255 | 4.210 | 4.250 | 4.018 | 425 |
| 2022-03-25 | 4.245 | 4.245 | 4.245 | 4.245 | 4.013 | 94 |
| 2022-03-24 | 4.210 | 4.210 | 4.210 | 4.210 | 3.980 | 481 |
| 2022-03-23 | 4.210 | 4.250 | 4.210 | 4.210 | 3.980 | 1,350 |
| 2022-03-22 | 4.215 | 4.215 | 4.210 | 4.210 | 3.980 | 233 |
| 2022-03-21 | 4.285 | 4.290 | 4.210 | 4.230 | 3.999 | 1,033 |
| 2022-03-18 | 4.215 | 4.275 | 4.215 | 4.275 | 4.042 | 1,144 |
| 2022-03-17 | 4.235 | 4.295 | 4.200 | 4.295 | 4.060 | 1,650 |
| 2022-03-16 | 4.200 | 4.255 | 4.115 | 4.245 | 4.013 | 2,299 |
| 2022-03-15 | 4.110 | 4.185 | 4.100 | 4.180 | 3.952 | 1,461 |
| 2022-03-14 | 4.245 | 4.250 | 4.080 | 4.120 | 3.895 | 2,676 |
| 2022-03-11 | 4.250 | 4.250 | 4.030 | 4.140 | 3.914 | 3,325 |
| 2022-03-10 | 4.295 | 4.295 | 4.150 | 4.275 | 4.042 | 2,203 |
| 2022-03-09 | 4.095 | 4.375 | 4.095 | 4.295 | 4.060 | 9,181 |
| 2022-03-08 | 3.990 | 4.195 | 3.990 | 4.075 | 3.852 | 4,600 |
| 2022-03-07 | 3.960 | 3.960 | 3.840 | 3.900 | 3.687 | 6,548 |
| 2022-03-04 | 3.950 | 4.095 | 3.840 | 3.960 | 3.744 | 3,330 |
| 2022-03-03 | 3.950 | 4.230 | 3.950 | 4.230 | 3.999 | 506 |
| 2022-03-02 | 3.910 | 4.265 | 3.910 | 4.265 | 4.032 | 555 |
| 2022-03-01 | 4.000 | 4.000 | 3.905 | 3.955 | 3.739 | 2,332 |
| 2022-02-28 | 3.900 | 4.100 | 3.900 | 4.000 | 3.782 | 4,617 |
| 2022-02-25 | 3.865 | 4.185 | 3.865 | 4.100 | 3.876 | 9,058 |
| 2022-02-24 | 4.080 | 4.080 | 3.840 | 4.000 | 3.782 | 11,766 |
| 2022-02-23 | 4.030 | 4.190 | 4.030 | 4.190 | 3.961 | 1,994 |
| 2022-02-22 | 4.100 | 4.185 | 3.990 | 4.040 | 3.819 | 6,187 |
| 2022-02-21 | 4.105 | 4.185 | 4.105 | 4.115 | 3.890 | 2,847 |
| 2022-02-18 | 4.105 | 4.285 | 4.105 | 4.150 | 3.923 | 1,700 |
| 2022-02-17 | 4.335 | 4.335 | 4.335 | 4.335 | 4.098 | 462 |
| 2022-02-16 | 4.350 | 4.350 | 4.305 | 4.305 | 4.070 | 141 |
| 2022-02-15 | 4.105 | 4.295 | 4.105 | 4.295 | 4.060 | 849 |
| 2022-02-14 | 4.185 | 4.195 | 4.100 | 4.105 | 3.881 | 4,199 |
| 2022-02-11 | 4.150 | 4.220 | 4.115 | 4.220 | 3.990 | 1,564 |
| 2022-02-10 | 4.140 | 4.295 | 4.100 | 4.120 | 3.895 | 3,117 |
| 2022-02-09 | 4.200 | 4.370 | 4.120 | 4.175 | 3.947 | 950 |
| 2022-02-08 | 4.200 | 4.395 | 4.200 | 4.210 | 3.980 | 579 |
| 2022-02-07 | 4.205 | 4.315 | 4.200 | 4.230 | 3.999 | 2,534 |
| 2022-02-04 | 4.330 | 4.330 | 4.200 | 4.285 | 4.051 | 2,742 |
| 2022-02-03 | 4.400 | 4.400 | 4.260 | 4.300 | 4.065 | 2,742 |
| 2022-02-02 | 4.315 | 4.395 | 4.110 | 4.315 | 4.079 | 5,641 |
| 2022-02-01 | 4.300 | 4.315 | 4.295 | 4.315 | 4.079 | 4,160 |
| 2022-01-31 | 4.265 | 4.385 | 4.265 | 4.300 | 4.065 | 3,727 |
| 2022-01-28 | 4.200 | 4.420 | 4.200 | 4.270 | 4.037 | 3,376 |
| 2022-01-27 | 4.335 | 4.375 | 4.285 | 4.285 | 4.051 | 1,647 |
| 2022-01-26 | 4.275 | 4.340 | 4.175 | 4.300 | 4.065 | 2,617 |
| 2022-01-25 | 4.195 | 4.375 | 4.195 | 4.265 | 4.032 | 4,749 |
| 2022-01-24 | 4.300 | 4.375 | 4.080 | 4.150 | 3.923 | 34,363 |
| 2022-01-21 | 4.530 | 4.530 | 4.400 | 4.400 | 4.160 | 9,981 |
| 2022-01-20 | 4.500 | 4.545 | 4.350 | 4.525 | 4.278 | 1,869 |
| 2022-01-19 | 4.500 | 4.550 | 4.500 | 4.500 | 4.254 | 5,094 |
| 2022-01-18 | 4.600 | 4.600 | 4.500 | 4.500 | 4.254 | 137 |
| 2022-01-17 | 4.490 | 4.600 | 4.490 | 4.600 | 4.349 | 1,738 |
| 2022-01-14 | 4.490 | 4.490 | 4.390 | 4.470 | 4.226 | 640 |
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.