Qt Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 82.850 | 84.000 | 82.300 | 82.700 | 82.700 | 48,578 |
| 2024-05-27 | 84.400 | 84.700 | 82.750 | 82.850 | 82.850 | 16,483 |
| 2024-05-24 | 85.500 | 85.500 | 83.950 | 84.900 | 84.900 | 18,204 |
| 2024-05-23 | 85.050 | 86.500 | 84.700 | 85.650 | 85.650 | 25,870 |
| 2024-05-22 | 83.000 | 85.450 | 82.800 | 85.050 | 85.050 | 54,194 |
| 2024-05-21 | 84.950 | 85.050 | 82.150 | 83.450 | 83.450 | 41,518 |
| 2024-05-20 | 84.200 | 85.300 | 84.100 | 85.000 | 85.000 | 22,449 |
| 2024-05-17 | 84.400 | 84.650 | 82.750 | 84.500 | 84.500 | 20,877 |
| 2024-05-16 | 84.100 | 85.900 | 83.650 | 84.700 | 84.700 | 48,562 |
| 2024-05-15 | 80.000 | 84.500 | 79.800 | 84.000 | 84.000 | 97,326 |
| 2024-05-14 | 76.850 | 80.350 | 76.850 | 80.000 | 80.000 | 57,791 |
| 2024-05-13 | 76.200 | 77.300 | 76.100 | 77.300 | 77.300 | 15,501 |
| 2024-05-10 | 76.050 | 77.950 | 76.000 | 76.200 | 76.200 | 29,819 |
| 2024-05-08 | 74.400 | 77.000 | 74.400 | 76.900 | 76.900 | 43,698 |
| 2024-05-07 | 74.200 | 76.200 | 73.800 | 75.900 | 75.900 | 33,641 |
| 2024-05-06 | 74.300 | 74.350 | 72.650 | 74.200 | 74.200 | 40,042 |
| 2024-05-03 | 73.750 | 75.450 | 73.300 | 74.300 | 74.300 | 30,271 |
| 2024-05-02 | 72.600 | 74.450 | 71.850 | 73.750 | 73.750 | 28,286 |
| 2024-04-30 | 74.400 | 74.750 | 72.650 | 72.650 | 72.650 | 40,189 |
| 2024-04-29 | 73.300 | 74.950 | 72.800 | 74.950 | 74.950 | 55,148 |
| 2024-04-26 | 69.300 | 74.400 | 69.300 | 73.300 | 73.300 | 121,951 |
| 2024-04-25 | 71.100 | 73.000 | 65.200 | 67.650 | 67.650 | 173,121 |
| 2024-04-24 | 69.800 | 71.300 | 69.750 | 71.150 | 71.150 | 57,332 |
| 2024-04-23 | 68.900 | 70.150 | 68.450 | 69.750 | 69.750 | 28,251 |
| 2024-04-22 | 68.050 | 68.950 | 68.000 | 68.400 | 68.400 | 27,080 |
| 2024-04-19 | 69.000 | 69.150 | 68.000 | 68.100 | 68.100 | 29,308 |
| 2024-04-18 | 70.450 | 70.900 | 68.550 | 69.350 | 69.350 | 46,311 |
| 2024-04-17 | 71.150 | 71.700 | 70.100 | 70.650 | 70.650 | 38,249 |
| 2024-04-16 | 71.450 | 72.000 | 70.350 | 71.150 | 71.150 | 31,690 |
| 2024-04-15 | 73.350 | 74.600 | 71.350 | 71.700 | 71.700 | 48,196 |
| 2024-04-12 | 78.400 | 78.950 | 73.200 | 73.200 | 73.200 | 102,397 |
| 2024-04-11 | 75.400 | 78.400 | 75.400 | 78.400 | 78.400 | 52,615 |
| 2024-04-10 | 74.850 | 76.600 | 74.500 | 75.400 | 75.400 | 50,994 |
| 2024-04-09 | 75.150 | 77.650 | 74.100 | 74.850 | 74.850 | 90,581 |
| 2024-04-08 | 72.100 | 75.450 | 71.200 | 75.150 | 75.150 | 58,366 |
| 2024-04-05 | 72.950 | 73.000 | 71.700 | 72.150 | 72.150 | 47,108 |
| 2024-04-04 | 73.800 | 73.950 | 72.050 | 73.000 | 73.000 | 44,878 |
| 2024-04-03 | 73.400 | 73.900 | 72.500 | 73.100 | 73.100 | 43,028 |
| 2024-04-02 | 76.500 | 76.850 | 72.950 | 73.550 | 73.550 | 54,932 |
| 2024-03-28 | 75.960 | 76.740 | 75.540 | 76.500 | 76.500 | 45,966 |
| 2024-03-27 | 74.400 | 76.640 | 74.400 | 75.960 | 75.960 | 46,024 |
| 2024-03-26 | 74.640 | 75.500 | 73.680 | 75.440 | 75.440 | 59,772 |
| 2024-03-25 | 74.660 | 75.600 | 74.140 | 74.640 | 74.640 | 38,479 |
| 2024-03-22 | 74.100 | 74.740 | 73.040 | 74.660 | 74.660 | 39,664 |
| 2024-03-21 | 74.000 | 74.960 | 72.380 | 74.520 | 74.520 | 88,959 |
| 2024-03-20 | 73.000 | 73.960 | 71.440 | 72.940 | 72.940 | 51,729 |
| 2024-03-19 | 76.780 | 76.920 | 71.160 | 72.980 | 72.980 | 193,511 |
| 2024-03-18 | 78.280 | 79.180 | 77.060 | 77.180 | 77.180 | 43,615 |
| 2024-03-15 | 79.240 | 79.680 | 78.360 | 78.640 | 78.640 | 52,831 |
| 2024-03-14 | 80.260 | 80.680 | 78.800 | 79.240 | 79.240 | 31,712 |
| 2024-03-13 | 79.400 | 81.240 | 79.380 | 80.500 | 80.500 | 37,764 |
| 2024-03-12 | 81.040 | 81.040 | 78.160 | 79.400 | 79.400 | 42,662 |
| 2024-03-11 | 78.920 | 81.560 | 77.800 | 81.040 | 81.040 | 80,189 |
| 2024-03-08 | 78.000 | 80.160 | 77.540 | 79.200 | 79.200 | 54,034 |
| 2024-03-07 | 77.000 | 78.340 | 76.040 | 78.180 | 78.180 | 22,664 |
| 2024-03-06 | 76.300 | 77.520 | 75.080 | 77.180 | 77.180 | 31,993 |
| 2024-03-05 | 78.860 | 80.000 | 76.540 | 76.540 | 76.540 | 68,348 |
| 2024-03-04 | 80.000 | 81.120 | 79.100 | 79.340 | 79.340 | 52,364 |
| 2024-03-01 | 77.980 | 80.640 | 77.500 | 80.260 | 80.260 | 49,389 |
| 2024-02-29 | 78.760 | 79.560 | 77.980 | 77.980 | 77.980 | 43,094 |
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.