Qt Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	63.600	63.600	61.920	63.480	63.480	69,082
2023-11-29	61.700	63.940	61.700	63.600	63.600	42,476
2023-11-28	62.400	62.560	60.900	61.700	61.700	41,347
2023-11-27	62.100	63.140	62.100	62.360	62.360	53,088
2023-11-24	62.540	62.540	61.720	62.340	62.340	27,779
2023-11-23	62.900	63.060	61.960	62.540	62.540	29,805
2023-11-22	62.060	63.300	62.060	62.840	62.840	48,228
2023-11-21	62.800	63.360	61.860	62.060	62.060	33,468
2023-11-20	61.800	63.620	61.440	63.140	63.140	64,993
2023-11-17	61.680	62.620	61.400	61.800	61.800	52,274
2023-11-16	62.500	62.520	61.120	61.980	61.980	58,758
2023-11-15	64.820	65.780	62.400	62.740	62.740	75,061
2023-11-14	61.000	64.820	60.720	64.680	64.680	63,561
2023-11-13	61.140	61.580	60.120	61.000	61.000	65,496
2023-11-10	59.960	61.260	58.460	61.200	61.200	56,982
2023-11-09	59.820	62.880	58.600	60.900	60.900	132,818
2023-11-08	58.700	59.900	58.060	59.460	59.460	48,741
2023-11-07	57.660	59.140	57.000	59.000	59.000	32,977
2023-11-06	58.980	59.620	57.800	57.980	57.980	52,534
2023-11-03	57.800	59.120	56.800	58.980	58.980	52,333
2023-11-02	56.480	58.200	56.480	57.500	57.500	76,778
2023-11-01	55.780	56.460	54.500	56.140	56.140	84,117
2023-10-31	52.900	55.940	52.580	55.100	55.100	125,196
2023-10-30	51.040	53.860	51.040	52.160	52.160	134,082
2023-10-27	50.000	50.900	48.060	50.840	50.840	161,041
2023-10-26	45.900	48.810	40.960	47.680	47.680	317,981
2023-10-25	47.380	47.800	45.050	45.900	45.900	90,978
2023-10-24	46.950	48.350	45.720	47.380	47.380	104,244
2023-10-23	46.890	47.500	45.800	46.950	46.950	88,569
2023-10-20	46.570	47.560	45.710	46.890	46.890	59,904
2023-10-19	46.240	47.740	46.240	47.000	47.000	51,830
2023-10-18	48.460	48.550	46.870	47.010	47.010	46,203
2023-10-17	49.000	49.200	47.510	48.530	48.530	46,009
2023-10-16	48.900	49.200	48.420	48.830	48.830	32,947
2023-10-13	50.800	51.280	48.870	48.900	48.900	71,894
2023-10-12	50.940	51.260	49.890	50.260	50.260	58,078
2023-10-11	51.840	52.000	50.400	50.900	50.900	45,048
2023-10-10	50.360	52.060	50.360	51.880	51.880	60,537
2023-10-09	50.500	50.500	48.780	49.800	49.800	82,931
2023-10-06	49.900	50.560	49.060	50.560	50.560	90,749
2023-10-05	51.480	51.500	49.940	50.000	50.000	74,598
2023-10-04	51.040	51.860	50.020	50.680	50.680	89,019
2023-10-03	52.040	52.940	51.660	51.660	51.660	68,591
2023-10-02	52.140	52.600	51.040	51.920	51.920	49,958
2023-09-29	51.600	52.980	51.580	52.040	52.040	52,579
2023-09-28	50.800	51.500	49.680	51.100	51.100	57,094
2023-09-27	51.040	51.640	49.930	51.000	51.000	79,471
2023-09-26	52.880	53.000	50.960	51.260	51.260	78,306
2023-09-25	52.100	53.460	51.540	53.160	53.160	83,498
2023-09-22	51.540	52.260	51.460	52.100	52.100	52,546
2023-09-21	52.300	52.820	51.260	51.540	51.540	82,998
2023-09-20	51.720	53.820	51.720	53.300	53.300	65,391
2023-09-19	52.000	52.880	51.520	51.580	51.580	71,238
2023-09-18	52.700	53.400	52.200	52.280	52.280	70,116
2023-09-15	54.700	54.840	52.980	52.980	52.980	76,110
2023-09-14	54.260	54.320	53.180	54.260	54.260	29,146
2023-09-13	53.500	54.060	53.200	53.660	53.660	57,284
2023-09-12	55.080	55.200	53.140	53.620	53.620	69,342
2023-09-11	54.280	55.680	54.180	54.880	54.880	62,467
2023-09-08	56.200	56.420	54.280	54.280	54.280	43,104

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.