Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	65.960	66.880	64.720	65.280	65.280	98,257
2023-03-16	64.100	65.280	62.120	65.200	65.200	80,422
2023-03-15	65.400	65.540	62.560	63.140	63.140	109,325
2023-03-14	65.940	66.540	63.980	65.400	65.400	97,082
2023-03-13	67.500	67.800	62.400	66.020	66.020	188,965
2023-03-10	69.180	69.200	65.200	66.520	66.520	123,202
2023-03-09	72.200	72.220	69.000	70.440	70.440	81,896
2023-03-08	71.720	72.560	70.680	72.540	72.540	59,508
2023-03-07	71.760	72.380	71.520	71.900	71.900	53,381
2023-03-06	72.260	72.660	71.340	71.780	71.780	47,766
2023-03-03	70.420	72.680	70.420	71.700	71.700	109,879
2023-03-02	70.000	70.380	69.260	70.080	70.080	77,023
2023-03-01	70.340	71.760	69.760	70.220	70.220	108,355
2023-02-28	65.820	71.220	63.900	70.220	70.220	273,227
2023-02-27	63.340	65.940	63.340	65.860	65.860	52,791
2023-02-24	65.560	66.100	63.160	63.320	63.320	64,018
2023-02-23	67.560	68.280	65.520	65.560	65.560	65,867
2023-02-22	65.560	67.880	63.580	67.440	67.440	155,199
2023-02-21	65.680	66.780	65.400	65.800	65.800	85,927
2023-02-20	67.440	68.320	65.700	65.920	65.920	85,042
2023-02-17	68.780	70.500	67.080	67.160	67.160	235,541
2023-02-16	66.780	75.300	66.780	71.740	71.740	578,456
2023-02-15	60.180	62.960	58.520	61.760	61.760	145,577
2023-02-14	59.300	61.840	59.300	60.160	60.160	129,773
2023-02-13	58.080	59.720	57.300	59.140	59.140	52,892
2023-02-10	58.820	59.500	57.820	57.900	57.900	50,747
2023-02-09	59.080	60.000	58.400	58.820	58.820	44,701
2023-02-08	60.320	60.760	58.800	58.800	58.800	89,557
2023-02-07	59.240	59.420	57.300	59.340	59.340	95,785
2023-02-06	60.660	61.260	59.140	59.500	59.500	89,742
2023-02-03	61.580	61.580	59.360	60.980	60.980	186,286
2023-02-02	57.320	62.480	57.240	62.280	62.280	404,606
2023-02-01	53.840	56.160	53.800	55.880	55.880	134,696
2023-01-31	53.300	53.640	51.560	53.640	53.640	80,849
2023-01-30	54.960	55.300	53.280	53.640	53.640	114,364
2023-01-27	53.340	55.280	53.160	55.220	55.220	123,516
2023-01-26	51.120	54.100	51.080	53.160	53.160	164,276
2023-01-25	51.000	51.260	49.930	50.700	50.700	89,599
2023-01-24	50.460	51.880	50.460	51.260	51.260	87,550
2023-01-23	49.000	50.640	48.980	50.440	50.440	173,822
2023-01-20	47.520	48.600	47.440	48.200	48.200	159,752
2023-01-19	49.250	49.740	46.940	47.240	47.240	178,407
2023-01-18	49.480	51.040	49.320	49.940	49.940	136,708
2023-01-17	49.350	49.450	48.450	49.390	49.390	100,049
2023-01-16	49.000	49.890	48.840	49.350	49.350	167,819
2023-01-13	48.440	49.520	48.150	48.760	48.760	97,618
2023-01-12	47.870	49.120	46.570	48.440	48.440	297,802
2023-01-11	47.560	48.530	46.790	47.730	47.730	107,345
2023-01-10	46.910	47.600	46.140	47.260	47.260	148,927
2023-01-09	46.330	47.660	46.330	47.300	47.300	163,321
2023-01-05	44.960	46.450	44.650	45.720	45.720	164,888
2023-01-04	43.840	45.150	43.800	44.950	44.950	94,029
2023-01-03	43.200	44.960	43.200	43.600	43.600	109,658
2023-01-02	45.000	46.880	42.770	42.950	42.950	195,760
2022-12-30	44.100	44.940	43.210	44.500	44.500	108,589
2022-12-29	42.200	44.500	41.800	44.170	44.170	109,011
2022-12-28	43.340	43.450	41.930	42.360	42.360	97,651
2022-12-27	44.290	44.930	43.180	43.600	43.600	60,853
2022-12-23	43.790	44.850	43.710	44.160	44.160	57,303
2022-12-22	44.030	45.520	43.500	43.790	43.790	104,876

← NewerPage 16 of 22 · 1,261 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.