Qt Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 78.740 | 79.400 | 77.500 | 78.820 | 78.820 | 42,610 |
| 2024-02-27 | 77.900 | 78.880 | 77.360 | 78.600 | 78.600 | 23,068 |
| 2024-02-26 | 77.300 | 78.500 | 76.640 | 77.940 | 77.940 | 26,821 |
| 2024-02-23 | 77.580 | 78.460 | 76.620 | 77.400 | 77.400 | 53,192 |
| 2024-02-22 | 80.180 | 81.100 | 77.680 | 77.940 | 77.940 | 53,959 |
| 2024-02-21 | 77.980 | 79.560 | 77.900 | 79.300 | 79.300 | 75,429 |
| 2024-02-20 | 77.840 | 78.900 | 76.360 | 77.980 | 77.980 | 84,731 |
| 2024-02-19 | 79.400 | 80.560 | 76.700 | 77.880 | 77.880 | 139,606 |
| 2024-02-16 | 71.540 | 78.400 | 71.180 | 76.400 | 76.400 | 423,978 |
| 2024-02-15 | 66.600 | 67.480 | 65.440 | 66.180 | 66.180 | 67,896 |
| 2024-02-14 | 67.720 | 68.440 | 64.840 | 66.960 | 66.960 | 53,610 |
| 2024-02-13 | 67.700 | 68.400 | 66.280 | 67.720 | 67.720 | 71,979 |
| 2024-02-12 | 67.800 | 68.620 | 66.380 | 68.620 | 68.620 | 57,569 |
| 2024-02-09 | 65.340 | 68.000 | 65.320 | 67.980 | 67.980 | 71,351 |
| 2024-02-08 | 63.100 | 65.500 | 63.100 | 65.340 | 65.340 | 38,067 |
| 2024-02-07 | 64.000 | 65.080 | 62.920 | 63.440 | 63.440 | 91,536 |
| 2024-02-06 | 65.440 | 66.120 | 64.100 | 64.100 | 64.100 | 48,074 |
| 2024-02-05 | 67.400 | 68.200 | 65.600 | 65.600 | 65.600 | 38,770 |
| 2024-02-02 | 68.460 | 69.080 | 67.500 | 67.600 | 67.600 | 51,621 |
| 2024-02-01 | 65.460 | 68.380 | 65.020 | 68.100 | 68.100 | 60,012 |
| 2024-01-31 | 66.460 | 66.540 | 65.300 | 65.720 | 65.720 | 54,052 |
| 2024-01-30 | 67.260 | 67.800 | 66.540 | 66.540 | 66.540 | 42,149 |
| 2024-01-29 | 67.440 | 67.880 | 65.320 | 67.260 | 67.260 | 71,107 |
| 2024-01-26 | 66.660 | 67.760 | 66.020 | 67.720 | 67.720 | 69,893 |
| 2024-01-25 | 67.240 | 67.760 | 66.700 | 67.760 | 67.760 | 40,563 |
| 2024-01-24 | 67.480 | 67.980 | 66.900 | 67.280 | 67.280 | 50,375 |
| 2024-01-23 | 65.620 | 67.240 | 65.300 | 66.660 | 66.660 | 50,014 |
| 2024-01-22 | 65.500 | 66.680 | 65.360 | 65.880 | 65.880 | 58,809 |
| 2024-01-19 | 66.500 | 66.960 | 64.880 | 65.240 | 65.240 | 55,022 |
| 2024-01-18 | 64.700 | 66.600 | 64.440 | 66.520 | 66.520 | 38,631 |
| 2024-01-17 | 64.620 | 65.220 | 63.900 | 64.700 | 64.700 | 54,747 |
| 2024-01-16 | 65.480 | 67.720 | 64.500 | 65.760 | 65.760 | 79,793 |
| 2024-01-15 | 64.720 | 66.060 | 64.460 | 65.880 | 65.880 | 42,442 |
| 2024-01-12 | 66.060 | 67.460 | 65.680 | 65.820 | 65.820 | 33,366 |
| 2024-01-11 | 66.600 | 67.800 | 65.900 | 65.940 | 65.940 | 80,236 |
| 2024-01-10 | 66.080 | 67.000 | 65.660 | 66.780 | 66.780 | 41,032 |
| 2024-01-09 | 65.060 | 66.220 | 64.680 | 66.140 | 66.140 | 71,916 |
| 2024-01-08 | 65.980 | 66.800 | 63.820 | 65.060 | 65.060 | 173,661 |
| 2024-01-05 | 58.000 | 68.800 | 58.000 | 67.700 | 67.700 | 318,418 |
| 2024-01-04 | 62.700 | 64.060 | 62.680 | 63.660 | 63.660 | 63,930 |
| 2024-01-03 | 64.660 | 64.860 | 61.620 | 62.700 | 62.700 | 75,803 |
| 2024-01-02 | 64.500 | 65.200 | 63.500 | 64.400 | 64.400 | 88,642 |
| 2023-12-29 | 65.220 | 65.820 | 63.940 | 64.160 | 64.160 | 93,889 |
| 2023-12-28 | 70.800 | 71.380 | 64.600 | 65.220 | 65.220 | 164,930 |
| 2023-12-27 | 68.280 | 71.200 | 68.280 | 70.800 | 70.800 | 101,586 |
| 2023-12-22 | 67.480 | 68.380 | 67.000 | 68.280 | 68.280 | 56,446 |
| 2023-12-21 | 65.920 | 67.520 | 65.480 | 67.520 | 67.520 | 48,608 |
| 2023-12-20 | 68.060 | 68.120 | 65.000 | 66.420 | 66.420 | 112,331 |
| 2023-12-19 | 67.180 | 69.040 | 67.180 | 68.060 | 68.060 | 69,659 |
| 2023-12-18 | 65.960 | 67.700 | 65.000 | 67.180 | 67.180 | 88,059 |
| 2023-12-15 | 66.300 | 67.280 | 65.860 | 66.560 | 66.560 | 75,447 |
| 2023-12-14 | 63.640 | 66.440 | 63.500 | 65.580 | 65.580 | 117,745 |
| 2023-12-13 | 61.400 | 62.600 | 61.400 | 62.280 | 62.280 | 41,019 |
| 2023-12-12 | 63.240 | 63.400 | 60.920 | 61.560 | 61.560 | 100,449 |
| 2023-12-11 | 62.540 | 63.640 | 62.260 | 63.240 | 63.240 | 50,999 |
| 2023-12-08 | 61.120 | 63.000 | 61.100 | 62.600 | 62.600 | 50,771 |
| 2023-12-07 | 58.500 | 61.580 | 57.340 | 61.120 | 61.120 | 107,533 |
| 2023-12-05 | 60.200 | 60.400 | 58.360 | 58.600 | 58.600 | 149,117 |
| 2023-12-04 | 64.120 | 64.600 | 60.180 | 60.260 | 60.260 | 110,889 |
| 2023-12-01 | 63.480 | 65.220 | 62.900 | 64.120 | 64.120 | 72,578 |
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.