Netum Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.525 | 4.530 | 4.500 | 4.500 | 4.254 | 1,041 |
| 2022-01-12 | 4.410 | 4.500 | 4.410 | 4.455 | 4.212 | 2,152 |
| 2022-01-11 | 4.405 | 4.520 | 4.405 | 4.510 | 4.264 | 680 |
| 2022-01-10 | 4.510 | 4.520 | 4.500 | 4.520 | 4.273 | 1,313 |
| 2022-01-07 | 4.500 | 4.520 | 4.500 | 4.500 | 4.254 | 2,620 |
| 2022-01-05 | 4.490 | 4.500 | 4.350 | 4.500 | 4.254 | 3,984 |
| 2022-01-04 | 4.530 | 4.530 | 4.470 | 4.500 | 4.254 | 966 |
| 2022-01-03 | 4.470 | 4.550 | 4.240 | 4.550 | 4.301 | 3,713 |
| 2021-12-30 | 4.315 | 4.460 | 4.315 | 4.460 | 4.216 | 1,121 |
| 2021-12-29 | 4.475 | 4.495 | 4.255 | 4.465 | 4.221 | 1,808 |
| 2021-12-28 | 4.380 | 4.505 | 4.380 | 4.505 | 4.259 | 14,263 |
| 2021-12-27 | 4.430 | 4.460 | 4.305 | 4.370 | 4.131 | 3,353 |
| 2021-12-23 | 4.280 | 4.300 | 4.200 | 4.300 | 4.065 | 3,449 |
| 2021-12-22 | 4.240 | 4.300 | 4.220 | 4.300 | 4.065 | 2,822 |
| 2021-12-21 | 4.200 | 4.215 | 4.175 | 4.200 | 3.971 | 1,959 |
| 2021-12-20 | 4.230 | 4.230 | 4.150 | 4.200 | 3.971 | 5,189 |
| 2021-12-17 | 4.250 | 4.300 | 4.235 | 4.235 | 4.004 | 2,857 |
| 2021-12-16 | 4.350 | 4.400 | 4.295 | 4.295 | 4.060 | 2,748 |
| 2021-12-15 | 4.310 | 4.310 | 4.300 | 4.300 | 4.065 | 2,845 |
| 2021-12-14 | 4.310 | 4.470 | 4.305 | 4.310 | 4.075 | 3,191 |
| 2021-12-13 | 4.350 | 4.350 | 4.310 | 4.310 | 4.075 | 932 |
| 2021-12-10 | 4.305 | 4.350 | 4.305 | 4.310 | 4.075 | 1,074 |
| 2021-12-09 | 4.300 | 4.475 | 4.255 | 4.305 | 4.070 | 8,192 |
| 2021-12-08 | 4.300 | 4.390 | 4.255 | 4.345 | 4.108 | 4,883 |
| 2021-12-07 | 4.400 | 4.475 | 4.300 | 4.315 | 4.079 | 1,505 |
| 2021-12-03 | 4.300 | 4.310 | 4.250 | 4.300 | 4.065 | 6,297 |
| 2021-12-02 | 4.305 | 4.415 | 4.300 | 4.300 | 4.065 | 4,184 |
| 2021-12-01 | 4.300 | 4.330 | 4.300 | 4.330 | 4.094 | 4,045 |
| 2021-11-30 | 4.300 | 4.310 | 4.300 | 4.310 | 4.075 | 2,933 |
| 2021-11-29 | 4.300 | 4.395 | 4.300 | 4.300 | 4.065 | 1,972 |
| 2021-11-26 | 4.400 | 4.400 | 4.200 | 4.295 | 4.060 | 15,917 |
| 2021-11-25 | 4.415 | 4.440 | 4.400 | 4.405 | 4.164 | 902 |
| 2021-11-24 | 4.545 | 4.545 | 4.400 | 4.400 | 4.160 | 2,320 |
| 2021-11-23 | 4.500 | 4.500 | 4.395 | 4.405 | 4.164 | 2,907 |
| 2021-11-22 | 4.510 | 4.610 | 4.500 | 4.500 | 4.254 | 5,402 |
| 2021-11-19 | 4.635 | 4.635 | 4.505 | 4.505 | 4.259 | 860 |
| 2021-11-18 | 4.510 | 4.540 | 4.505 | 4.505 | 4.259 | 3,427 |
| 2021-11-17 | 4.550 | 4.550 | 4.550 | 4.550 | 4.301 | 70 |
| 2021-11-16 | 4.500 | 4.630 | 4.475 | 4.505 | 4.259 | 3,875 |
| 2021-11-15 | 4.500 | 4.600 | 4.380 | 4.500 | 4.254 | 625 |
| 2021-11-12 | 4.450 | 4.450 | 4.440 | 4.450 | 4.207 | 584 |
| 2021-11-11 | 4.510 | 4.510 | 4.430 | 4.430 | 4.188 | 3,064 |
| 2021-11-10 | 4.570 | 4.570 | 4.500 | 4.510 | 4.264 | 1,533 |
| 2021-11-09 | 4.505 | 4.600 | 4.450 | 4.500 | 4.254 | 4,689 |
| 2021-11-08 | 4.570 | 4.675 | 4.515 | 4.515 | 4.268 | 555 |
| 2021-11-05 | 4.670 | 4.670 | 4.505 | 4.520 | 4.273 | 3,327 |
| 2021-11-04 | 4.545 | 4.665 | 4.500 | 4.665 | 4.410 | 3,862 |
| 2021-11-03 | 4.550 | 4.645 | 4.510 | 4.540 | 4.292 | 1,282 |
| 2021-11-02 | 4.585 | 4.650 | 4.500 | 4.550 | 4.301 | 1,727 |
| 2021-11-01 | 4.510 | 4.585 | 4.510 | 4.510 | 4.264 | 5,083 |
| 2021-10-29 | 4.750 | 4.750 | 4.600 | 4.600 | 4.349 | 3,091 |
| 2021-10-28 | 4.610 | 4.625 | 4.610 | 4.625 | 4.372 | 244 |
| 2021-10-27 | 4.750 | 4.750 | 4.710 | 4.750 | 4.491 | 3,722 |
| 2021-10-26 | 4.700 | 4.750 | 4.700 | 4.750 | 4.491 | 6,965 |
| 2021-10-25 | 4.500 | 4.750 | 4.500 | 4.710 | 4.453 | 7,505 |
| 2021-10-22 | 4.560 | 4.600 | 4.440 | 4.600 | 4.349 | 4,032 |
| 2021-10-21 | 4.520 | 4.560 | 4.500 | 4.560 | 4.311 | 2,808 |
← NewerPage 21 of 21 · 1,257 trading days
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.