Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	56.200	56.420	54.280	54.280	54.280	43,104
2023-09-07	55.660	57.060	55.560	56.200	56.200	64,900
2023-09-06	56.100	56.100	54.380	55.820	55.820	99,361
2023-09-05	56.540	56.540	55.440	56.360	56.360	42,216
2023-09-04	57.260	57.500	56.580	56.580	56.580	95,988
2023-09-01	58.900	58.900	57.020	57.020	57.020	46,682
2023-08-31	58.300	58.920	57.760	58.920	58.920	70,789
2023-08-30	58.460	58.460	57.540	58.200	58.200	46,689
2023-08-29	57.380	58.300	57.380	58.200	58.200	59,798
2023-08-28	56.140	57.280	55.640	57.120	57.120	35,611
2023-08-25	55.800	56.820	55.160	55.500	55.500	27,410
2023-08-24	57.700	58.500	55.840	55.840	55.840	43,926
2023-08-23	57.600	58.220	55.820	57.160	57.160	40,468
2023-08-22	56.100	58.120	56.000	57.360	57.360	67,579
2023-08-21	55.480	56.120	55.160	55.340	55.340	52,277
2023-08-18	56.800	56.900	55.240	55.500	55.500	106,717
2023-08-17	57.400	57.860	56.100	57.300	57.300	85,815
2023-08-16	58.520	58.740	57.440	57.760	57.760	111,470
2023-08-15	59.940	59.960	58.600	58.800	58.800	51,906
2023-08-14	59.060	60.540	58.900	59.940	59.940	57,159
2023-08-11	60.400	60.820	58.980	59.060	59.060	59,859
2023-08-10	60.260	60.880	59.900	60.300	60.300	61,664
2023-08-09	60.700	61.840	60.200	60.200	60.200	85,800
2023-08-08	60.000	61.080	59.060	60.520	60.520	112,899
2023-08-07	63.860	64.000	60.460	60.540	60.540	135,461
2023-08-04	62.000	64.160	59.480	63.860	63.860	229,017
2023-08-03	72.680	73.700	58.240	62.720	62.720	487,898
2023-08-02	75.000	75.000	70.800	72.840	72.840	60,685
2023-08-01	75.440	76.120	74.960	75.200	75.200	21,446
2023-07-31	76.280	76.740	74.760	75.440	75.440	28,736
2023-07-28	76.100	76.380	75.240	76.000	76.000	29,250
2023-07-27	75.900	77.600	75.060	76.140	76.140	49,799
2023-07-26	73.160	75.940	73.160	75.520	75.520	101,017
2023-07-25	69.900	73.680	69.600	73.680	73.680	71,825
2023-07-24	69.220	70.820	69.080	69.740	69.740	37,187
2023-07-21	69.060	69.780	68.080	69.220	69.220	42,990
2023-07-20	69.000	71.220	68.300	69.060	69.060	67,625
2023-07-19	69.400	72.300	69.020	71.840	71.840	64,823
2023-07-18	67.740	69.700	67.640	68.720	68.720	58,741
2023-07-17	69.500	69.500	67.320	68.200	68.200	39,942
2023-07-14	68.920	70.080	68.140	69.620	69.620	41,024
2023-07-13	69.800	69.920	68.620	68.920	68.920	39,509
2023-07-12	69.000	69.500	68.480	69.100	69.100	40,435
2023-07-11	70.600	71.220	68.520	69.000	69.000	47,388
2023-07-10	68.700	69.800	68.660	69.700	69.700	35,123
2023-07-07	68.700	70.220	68.600	70.200	70.200	39,488
2023-07-06	71.300	72.520	68.200	68.580	68.580	94,804
2023-07-05	72.000	73.000	70.780	71.380	71.380	57,840
2023-07-04	72.980	73.640	71.880	72.400	72.400	73,065
2023-07-03	76.460	76.600	72.820	72.840	72.840	68,885
2023-06-30	75.900	76.680	74.600	76.460	76.460	71,199
2023-06-29	76.000	76.720	74.020	74.900	74.900	44,375
2023-06-28	73.020	76.300	72.760	76.160	76.160	91,050
2023-06-27	76.140	76.240	72.440	72.520	72.520	104,447
2023-06-26	80.300	80.300	75.880	76.240	76.240	81,020
2023-06-22	80.760	80.760	78.200	80.300	80.300	72,806
2023-06-21	83.580	83.580	81.040	81.200	81.200	44,852
2023-06-20	84.520	84.800	83.420	83.900	83.900	41,325
2023-06-19	85.540	86.180	83.860	84.800	84.800	30,355
2023-06-16	87.300	87.580	85.920	85.980	85.980	38,897

← NewerPage 14 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.