Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	40.000	40.280	38.240	38.500	38.500	135,068
2022-09-26	38.180	40.490	38.170	39.230	39.230	129,241
2022-09-23	38.800	39.370	37.640	38.530	38.530	133,538
2022-09-22	40.250	40.590	38.650	38.730	38.730	185,521
2022-09-21	40.190	41.300	40.040	41.120	41.120	184,322
2022-09-20	41.720	42.320	39.940	40.870	40.870	222,091
2022-09-19	41.300	41.800	40.870	41.660	41.660	111,184
2022-09-16	41.750	41.770	40.800	41.490	41.490	149,598
2022-09-15	43.450	43.730	41.670	41.750	41.750	155,605
2022-09-14	43.000	44.890	42.230	43.040	43.040	258,562
2022-09-13	47.000	47.270	43.000	43.030	43.030	290,754
2022-09-12	46.700	47.560	45.520	46.540	46.540	286,697
2022-09-09	48.430	48.990	46.510	46.590	46.590	233,693
2022-09-08	50.060	50.480	47.060	48.290	48.290	189,147
2022-09-07	49.900	50.520	49.450	49.830	49.830	73,526
2022-09-06	49.000	50.660	49.000	50.020	50.020	113,925
2022-09-05	48.550	49.610	48.140	49.180	49.180	87,923
2022-09-02	49.670	50.120	48.910	49.810	49.810	103,827
2022-09-01	50.000	50.160	48.800	49.110	49.110	158,266
2022-08-31	50.860	51.100	49.490	50.720	50.720	142,490
2022-08-30	50.000	51.440	49.700	49.960	49.960	211,624
2022-08-29	49.700	50.560	48.650	50.120	50.120	220,233
2022-08-26	52.840	53.080	50.460	50.700	50.700	149,427
2022-08-25	54.000	54.500	51.920	52.800	52.800	130,119
2022-08-24	53.360	53.800	51.900	53.420	53.420	299,074
2022-08-23	54.760	55.740	53.280	53.420	53.420	119,662
2022-08-22	57.760	58.440	54.720	54.820	54.820	149,207
2022-08-19	60.360	60.360	57.860	57.860	57.860	114,586
2022-08-18	60.060	61.420	59.980	60.700	60.700	73,910
2022-08-17	62.400	62.740	60.260	60.340	60.340	107,165
2022-08-16	64.400	64.400	61.500	62.260	62.260	114,394
2022-08-15	63.660	65.800	63.400	64.040	64.040	102,678
2022-08-12	62.800	63.640	61.220	63.280	63.280	105,268
2022-08-11	61.820	63.580	60.600	63.300	63.300	163,517
2022-08-10	59.000	61.840	57.900	61.780	61.780	138,584
2022-08-09	62.380	63.080	58.460	58.760	58.760	167,838
2022-08-08	61.480	62.760	61.200	62.380	62.380	109,380
2022-08-05	61.020	64.800	60.460	61.280	61.280	228,215
2022-08-04	60.540	61.840	58.760	59.940	59.940	206,621
2022-08-03	58.260	61.060	57.780	60.300	60.300	253,738
2022-08-02	60.000	60.220	56.400	58.300	58.300	405,356
2022-08-01	78.660	78.720	58.160	60.000	60.000	844,902
2022-07-29	75.200	79.200	75.000	78.460	78.460	106,924
2022-07-28	74.960	76.200	72.560	74.700	74.700	91,154
2022-07-27	73.120	74.220	71.840	73.120	73.120	87,900
2022-07-26	74.800	76.320	73.160	73.160	73.160	101,554
2022-07-25	80.360	80.360	74.400	74.400	74.400	136,052
2022-07-22	75.700	80.820	74.960	80.360	80.360	137,038
2022-07-21	73.000	75.360	72.460	75.360	75.360	93,498
2022-07-20	70.900	73.900	70.400	72.820	72.820	111,800
2022-07-19	67.320	69.680	66.200	69.440	69.440	162,908
2022-07-18	67.780	70.700	66.200	67.260	67.260	231,714
2022-07-15	64.660	67.120	63.360	67.000	67.000	171,075
2022-07-14	69.860	70.200	63.080	63.980	63.980	262,877
2022-07-13	73.820	74.040	69.300	69.820	69.820	147,972
2022-07-12	73.200	75.400	71.760	74.340	74.340	82,904
2022-07-11	75.460	75.720	72.960	74.060	74.060	70,684
2022-07-08	75.860	76.300	74.420	76.220	76.220	66,454
2022-07-07	74.520	75.700	73.100	75.700	75.700	53,253
2022-07-06	71.600	75.600	70.900	74.600	74.600	116,346

← NewerPage 18 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.