Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	43.600	44.880	43.600	43.990	43.990	85,580
2022-12-20	45.380	45.380	43.200	43.340	43.340	133,901
2022-12-19	45.800	46.620	45.070	45.570	45.570	97,992
2022-12-16	47.050	47.420	45.620	45.800	45.800	106,607
2022-12-15	48.210	48.580	47.200	47.200	47.200	81,491
2022-12-14	48.140	49.520	48.100	49.290	49.290	74,131
2022-12-13	47.010	51.000	46.550	49.140	49.140	143,330
2022-12-12	46.850	47.180	46.080	46.980	46.980	55,674
2022-12-09	46.790	47.790	46.770	47.340	47.340	66,697
2022-12-08	46.950	47.700	45.270	46.550	46.550	89,507
2022-12-07	47.000	47.630	46.080	46.950	46.950	96,337
2022-12-05	47.700	48.450	46.960	48.080	48.080	66,269
2022-12-02	47.150	48.920	46.610	47.720	47.720	153,488
2022-12-01	47.000	48.480	46.400	46.970	46.970	124,761
2022-11-30	44.870	46.140	44.840	45.170	45.170	86,864
2022-11-29	45.900	46.320	44.730	44.870	44.870	100,669
2022-11-28	46.990	46.990	45.330	45.550	45.550	113,416
2022-11-25	48.310	48.720	47.020	47.550	47.550	86,599
2022-11-24	49.770	50.500	48.400	48.510	48.510	61,697
2022-11-23	49.000	49.500	48.200	49.450	49.450	96,522
2022-11-22	47.230	48.910	46.460	48.870	48.870	76,226
2022-11-21	48.710	48.710	46.530	47.230	47.230	75,988
2022-11-18	50.080	50.480	48.310	48.820	48.820	120,413
2022-11-17	51.500	52.280	50.160	50.200	50.200	117,578
2022-11-16	54.880	54.880	51.700	51.900	51.900	148,220
2022-11-15	56.840	57.400	54.780	55.120	55.120	166,451
2022-11-14	56.740	57.420	54.960	56.520	56.520	136,489
2022-11-11	53.500	57.260	51.800	56.500	56.500	364,319
2022-11-10	47.250	51.620	46.450	51.200	51.200	188,014
2022-11-09	47.790	50.400	46.750	47.400	47.400	275,428
2022-11-08	44.600	48.010	43.900	47.790	47.790	214,419
2022-11-07	43.070	45.590	42.450	44.460	44.460	223,051
2022-11-04	41.680	43.700	41.350	43.020	43.020	130,073
2022-11-03	42.160	42.770	41.320	41.480	41.480	158,639
2022-11-02	42.410	44.940	42.260	43.200	43.200	192,632
2022-11-01	43.260	43.450	41.890	42.130	42.130	136,466
2022-10-31	40.260	43.400	39.530	43.260	43.260	164,137
2022-10-28	41.940	44.360	39.750	40.170	40.170	275,198
2022-10-27	43.130	44.000	36.630	42.440	42.440	665,503
2022-10-26	41.110	43.370	39.900	43.050	43.050	281,252
2022-10-25	39.410	41.500	39.010	41.490	41.490	142,339
2022-10-24	39.500	40.090	38.300	39.390	39.390	119,596
2022-10-21	38.980	39.780	38.340	38.740	38.740	131,908
2022-10-20	38.030	39.890	37.840	39.490	39.490	139,320
2022-10-19	39.990	40.350	37.980	38.300	38.300	136,728
2022-10-18	39.470	40.470	39.280	39.850	39.850	230,285
2022-10-17	38.050	39.010	36.970	38.680	38.680	150,127
2022-10-14	38.770	39.070	37.370	37.880	37.880	192,652
2022-10-13	36.550	37.550	35.560	37.550	37.550	161,015
2022-10-12	37.030	37.400	36.450	36.550	36.550	97,232
2022-10-11	36.590	37.160	36.120	36.850	36.850	124,490
2022-10-10	37.000	38.060	36.660	36.890	36.890	97,836
2022-10-07	39.400	39.400	37.240	37.630	37.630	161,406
2022-10-06	39.240	40.230	39.060	39.680	39.680	122,107
2022-10-05	41.520	41.520	38.720	38.810	38.810	170,028
2022-10-04	40.070	42.100	39.730	41.430	41.430	170,509
2022-10-03	38.850	39.580	37.440	39.220	39.220	130,946
2022-09-30	38.660	39.340	37.550	39.250	39.250	170,469
2022-09-29	39.930	39.930	37.760	38.180	38.180	157,034
2022-09-28	38.120	39.950	37.240	39.930	39.930	210,644

← NewerPage 17 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.