Qt Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 94.500 | 94.850 | 93.600 | 94.800 | 94.800 | 41,427 |
| 2024-08-20 | 94.000 | 94.800 | 93.800 | 94.300 | 94.300 | 37,455 |
| 2024-08-19 | 92.300 | 94.350 | 92.250 | 93.700 | 93.700 | 39,421 |
| 2024-08-16 | 92.750 | 92.750 | 91.750 | 92.300 | 92.300 | 32,588 |
| 2024-08-15 | 91.450 | 92.950 | 91.000 | 92.750 | 92.750 | 55,438 |
| 2024-08-14 | 91.350 | 92.850 | 90.400 | 91.450 | 91.450 | 43,932 |
| 2024-08-13 | 91.600 | 92.400 | 89.850 | 91.300 | 91.300 | 61,731 |
| 2024-08-12 | 90.850 | 92.500 | 89.250 | 91.600 | 91.600 | 63,222 |
| 2024-08-09 | 87.450 | 92.200 | 86.150 | 88.550 | 88.550 | 146,103 |
| 2024-08-08 | 85.000 | 89.650 | 85.000 | 89.650 | 89.650 | 233,684 |
| 2024-08-07 | 76.700 | 77.350 | 76.150 | 76.800 | 76.800 | 36,660 |
| 2024-08-06 | 77.200 | 78.600 | 75.700 | 76.300 | 76.300 | 34,022 |
| 2024-08-05 | 74.500 | 76.600 | 71.800 | 76.000 | 76.000 | 48,331 |
| 2024-08-02 | 81.300 | 81.350 | 75.100 | 77.050 | 77.050 | 78,471 |
| 2024-08-01 | 81.300 | 83.750 | 80.400 | 82.000 | 82.000 | 40,705 |
| 2024-07-31 | 81.800 | 82.950 | 81.250 | 82.100 | 82.100 | 24,265 |
| 2024-07-30 | 80.150 | 83.050 | 80.150 | 81.450 | 81.450 | 23,224 |
| 2024-07-29 | 81.600 | 81.600 | 79.050 | 80.900 | 80.900 | 17,335 |
| 2024-07-26 | 80.350 | 81.650 | 79.900 | 80.750 | 80.750 | 20,489 |
| 2024-07-25 | 79.100 | 80.350 | 77.800 | 80.350 | 80.350 | 38,523 |
| 2024-07-24 | 82.550 | 83.050 | 79.150 | 80.050 | 80.050 | 17,597 |
| 2024-07-23 | 82.000 | 83.650 | 81.650 | 83.000 | 83.000 | 54,583 |
| 2024-07-22 | 77.050 | 82.100 | 77.000 | 82.100 | 82.100 | 50,370 |
| 2024-07-19 | 77.000 | 77.450 | 75.750 | 77.050 | 77.050 | 15,582 |
| 2024-07-18 | 77.550 | 78.250 | 77.050 | 77.600 | 77.600 | 24,728 |
| 2024-07-17 | 77.200 | 78.250 | 76.300 | 78.100 | 78.100 | 21,321 |
| 2024-07-16 | 76.500 | 77.400 | 76.100 | 77.200 | 77.200 | 21,095 |
| 2024-07-15 | 77.850 | 78.300 | 76.650 | 76.750 | 76.750 | 20,596 |
| 2024-07-12 | 75.550 | 78.500 | 75.550 | 77.850 | 77.850 | 23,458 |
| 2024-07-11 | 76.450 | 77.850 | 75.950 | 77.700 | 77.700 | 24,969 |
| 2024-07-10 | 76.000 | 77.350 | 75.350 | 76.450 | 76.450 | 34,495 |
| 2024-07-09 | 79.750 | 79.750 | 75.850 | 75.900 | 75.900 | 42,287 |
| 2024-07-08 | 79.000 | 79.900 | 78.450 | 79.750 | 79.750 | 22,405 |
| 2024-07-05 | 79.450 | 80.700 | 79.000 | 79.000 | 79.000 | 22,468 |
| 2024-07-04 | 79.550 | 79.550 | 78.500 | 78.900 | 78.900 | 19,133 |
| 2024-07-03 | 81.600 | 82.500 | 79.250 | 79.750 | 79.750 | 49,709 |
| 2024-07-02 | 79.600 | 81.300 | 77.600 | 80.800 | 80.800 | 26,249 |
| 2024-07-01 | 77.550 | 80.300 | 77.150 | 79.900 | 79.900 | 39,550 |
| 2024-06-28 | 80.150 | 82.200 | 77.400 | 77.550 | 77.550 | 77,371 |
| 2024-06-27 | 82.400 | 83.700 | 82.000 | 83.200 | 83.200 | 27,434 |
| 2024-06-26 | 84.600 | 86.650 | 81.650 | 82.500 | 82.500 | 34,435 |
| 2024-06-25 | 83.500 | 84.900 | 82.800 | 84.900 | 84.900 | 27,165 |
| 2024-06-24 | 80.950 | 83.750 | 80.650 | 83.500 | 83.500 | 31,457 |
| 2024-06-20 | 81.050 | 82.400 | 80.250 | 80.950 | 80.950 | 45,551 |
| 2024-06-19 | 81.800 | 82.300 | 81.150 | 81.400 | 81.400 | 29,257 |
| 2024-06-18 | 84.600 | 85.050 | 80.500 | 81.800 | 81.800 | 44,426 |
| 2024-06-17 | 84.750 | 86.400 | 84.400 | 84.600 | 84.600 | 22,423 |
| 2024-06-14 | 88.200 | 88.250 | 83.750 | 84.750 | 84.750 | 61,973 |
| 2024-06-13 | 88.400 | 89.400 | 87.500 | 88.200 | 88.200 | 23,620 |
| 2024-06-12 | 84.350 | 88.800 | 84.350 | 88.800 | 88.800 | 59,425 |
| 2024-06-11 | 83.600 | 84.600 | 82.800 | 84.500 | 84.500 | 39,883 |
| 2024-06-10 | 84.100 | 84.900 | 82.550 | 84.150 | 84.150 | 27,661 |
| 2024-06-07 | 84.900 | 85.200 | 82.750 | 84.250 | 84.250 | 30,321 |
| 2024-06-06 | 84.550 | 85.800 | 84.200 | 84.900 | 84.900 | 23,322 |
| 2024-06-05 | 81.850 | 84.550 | 81.850 | 84.550 | 84.550 | 36,212 |
| 2024-06-04 | 83.000 | 83.850 | 81.000 | 82.350 | 82.350 | 25,264 |
| 2024-06-03 | 81.500 | 83.650 | 80.700 | 83.000 | 83.000 | 36,759 |
| 2024-05-31 | 80.000 | 81.650 | 79.450 | 80.950 | 80.950 | 45,780 |
| 2024-05-30 | 81.950 | 82.550 | 80.150 | 80.350 | 80.350 | 22,740 |
| 2024-05-29 | 82.500 | 83.000 | 81.850 | 82.200 | 82.200 | 29,294 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.