Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	85.700	87.100	84.980	87.080	87.080	60,086
2023-06-14	87.000	87.000	84.960	85.700	85.700	63,247
2023-06-13	85.400	87.580	85.220	87.040	87.040	89,021
2023-06-12	85.000	85.800	82.100	84.400	84.400	56,670
2023-06-09	82.820	85.820	82.300	84.580	84.580	55,406
2023-06-08	83.280	83.840	79.260	82.820	82.820	77,007
2023-06-07	83.100	84.940	82.520	84.360	84.360	53,511
2023-06-06	81.200	83.460	81.200	83.340	83.340	28,629
2023-06-05	81.860	82.100	81.080	81.800	81.800	37,984
2023-06-02	85.000	85.500	81.460	81.940	81.940	47,807
2023-06-01	83.760	84.820	83.260	84.820	84.820	34,460
2023-05-31	82.500	84.420	82.020	83.760	83.760	147,294
2023-05-30	82.920	83.800	81.980	82.820	82.820	46,294
2023-05-29	84.000	84.980	83.020	83.320	83.320	33,166
2023-05-26	81.300	85.100	81.260	84.700	84.700	43,583
2023-05-25	84.080	84.200	81.020	81.400	81.400	38,228
2023-05-24	83.880	83.880	81.960	82.240	82.240	47,003
2023-05-23	84.980	86.900	84.540	84.660	84.660	54,664
2023-05-22	84.520	85.000	83.180	84.980	84.980	26,698
2023-05-19	83.560	84.780	83.140	84.720	84.720	57,102
2023-05-17	80.020	83.480	80.020	82.020	82.020	45,586
2023-05-16	81.360	81.720	80.680	80.960	80.960	23,002
2023-05-15	81.300	81.800	80.020	81.380	81.380	44,898
2023-05-12	82.600	82.840	80.920	81.220	81.220	38,346
2023-05-11	82.240	82.760	81.420	82.520	82.520	30,142
2023-05-10	80.000	83.280	79.160	82.240	82.240	77,856
2023-05-09	80.000	80.620	78.960	79.900	79.900	76,580
2023-05-08	81.000	81.780	79.780	80.360	80.360	42,415
2023-05-05	80.400	81.460	78.960	80.860	80.860	59,519
2023-05-04	81.620	81.740	78.860	80.980	80.980	99,059
2023-05-03	79.200	82.080	79.080	81.920	81.920	77,701
2023-05-02	77.600	81.000	76.300	79.200	79.200	129,139
2023-04-28	80.200	85.800	77.000	77.940	77.940	332,566
2023-04-27	72.600	73.840	71.180	73.020	73.020	92,590
2023-04-26	71.800	72.640	71.100	72.600	72.600	46,309
2023-04-25	70.320	72.320	70.060	71.700	71.700	127,919
2023-04-24	69.700	71.400	69.060	70.880	70.880	40,196
2023-04-21	68.000	69.780	67.240	69.760	69.760	43,054
2023-04-20	71.420	71.560	67.920	68.260	68.260	98,513
2023-04-19	73.980	74.000	71.440	71.560	71.560	68,689
2023-04-18	75.180	75.260	73.500	74.380	74.380	76,204
2023-04-17	73.720	76.440	72.820	75.180	75.180	97,137
2023-04-14	71.500	73.880	71.500	73.680	73.680	112,922
2023-04-13	69.220	71.560	69.220	71.420	71.420	77,339
2023-04-12	68.000	70.740	67.860	69.180	69.180	62,082
2023-04-11	68.600	69.160	67.720	68.000	68.000	33,342
2023-04-06	66.140	68.980	66.140	68.300	68.300	62,601
2023-04-05	67.540	69.540	65.560	66.140	66.140	103,001
2023-04-04	64.180	67.780	63.500	67.600	67.600	105,581
2023-04-03	67.040	67.040	62.700	64.180	64.180	139,820
2023-03-31	64.240	67.640	63.960	67.040	67.040	140,517
2023-03-30	62.960	64.780	62.260	63.520	63.520	134,675
2023-03-29	61.000	63.660	60.340	62.560	62.560	104,092
2023-03-28	65.320	65.360	59.900	60.660	60.660	170,755
2023-03-27	63.000	64.280	62.660	63.360	63.360	57,469
2023-03-24	63.000	63.140	61.860	62.320	62.320	37,697
2023-03-23	61.820	63.100	61.120	63.040	63.040	60,547
2023-03-22	64.540	64.540	62.140	62.220	62.220	55,593
2023-03-21	66.000	67.020	63.880	64.160	64.160	63,081
2023-03-20	64.140	66.060	62.820	65.460	65.460	75,815

← NewerPage 15 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.