Qt Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 71.600 | 75.600 | 70.900 | 74.600 | 74.600 | 116,346 |
| 2022-07-05 | 70.000 | 71.220 | 68.220 | 69.900 | 69.900 | 81,361 |
| 2022-07-04 | 72.500 | 73.160 | 69.520 | 69.720 | 69.720 | 69,905 |
| 2022-07-01 | 70.400 | 72.700 | 69.860 | 72.040 | 72.040 | 78,016 |
| 2022-06-30 | 70.580 | 70.880 | 68.940 | 70.400 | 70.400 | 88,350 |
| 2022-06-29 | 73.000 | 73.400 | 71.280 | 71.320 | 71.320 | 94,827 |
| 2022-06-28 | 76.000 | 76.080 | 73.320 | 73.400 | 73.400 | 60,073 |
| 2022-06-27 | 75.000 | 76.300 | 72.140 | 75.200 | 75.200 | 121,720 |
| 2022-06-23 | 73.780 | 73.780 | 70.660 | 72.880 | 72.880 | 69,484 |
| 2022-06-22 | 73.640 | 74.600 | 70.360 | 73.800 | 73.800 | 77,751 |
| 2022-06-21 | 73.000 | 74.740 | 72.880 | 73.960 | 73.960 | 35,469 |
| 2022-06-20 | 72.100 | 75.260 | 72.100 | 72.720 | 72.720 | 64,334 |
| 2022-06-17 | 69.100 | 72.520 | 68.420 | 72.040 | 72.040 | 329,177 |
| 2022-06-16 | 72.480 | 72.620 | 68.800 | 69.060 | 69.060 | 105,730 |
| 2022-06-15 | 71.440 | 72.960 | 70.540 | 72.740 | 72.740 | 112,942 |
| 2022-06-14 | 71.600 | 73.460 | 70.140 | 70.740 | 70.740 | 106,316 |
| 2022-06-13 | 73.700 | 74.320 | 70.660 | 71.200 | 71.200 | 129,281 |
| 2022-06-10 | 77.160 | 78.020 | 75.060 | 75.100 | 75.100 | 90,079 |
| 2022-06-09 | 78.600 | 79.600 | 77.400 | 77.880 | 77.880 | 83,063 |
| 2022-06-08 | 79.180 | 79.520 | 78.200 | 79.240 | 79.240 | 43,666 |
| 2022-06-07 | 80.100 | 80.520 | 77.540 | 78.920 | 78.920 | 119,686 |
| 2022-06-06 | 80.220 | 81.860 | 80.000 | 81.080 | 81.080 | 68,688 |
| 2022-06-03 | 80.960 | 82.340 | 79.240 | 79.480 | 79.480 | 61,731 |
| 2022-06-02 | 78.960 | 79.960 | 77.900 | 79.920 | 79.920 | 62,987 |
| 2022-06-01 | 80.500 | 81.420 | 77.980 | 78.700 | 78.700 | 91,361 |
| 2022-05-31 | 81.740 | 82.600 | 80.020 | 80.500 | 80.500 | 144,346 |
| 2022-05-30 | 79.200 | 85.300 | 79.200 | 82.200 | 82.200 | 154,656 |
| 2022-05-27 | 75.620 | 78.060 | 75.000 | 77.740 | 77.740 | 235,394 |
| 2022-05-25 | 76.840 | 77.300 | 73.200 | 74.600 | 74.600 | 114,096 |
| 2022-05-24 | 78.660 | 79.020 | 76.820 | 76.820 | 76.820 | 64,687 |
| 2022-05-23 | 79.500 | 81.340 | 78.600 | 79.580 | 79.580 | 59,483 |
| 2022-05-20 | 79.560 | 80.600 | 77.860 | 78.280 | 78.280 | 60,600 |
| 2022-05-19 | 76.060 | 79.060 | 75.380 | 78.520 | 78.520 | 88,449 |
| 2022-05-18 | 80.560 | 82.000 | 78.040 | 78.520 | 78.520 | 87,783 |
| 2022-05-17 | 80.000 | 83.740 | 79.700 | 80.840 | 80.840 | 73,199 |
| 2022-05-16 | 80.500 | 81.160 | 78.360 | 79.520 | 79.520 | 69,543 |
| 2022-05-13 | 77.700 | 81.400 | 77.700 | 80.320 | 80.320 | 85,689 |
| 2022-05-12 | 75.180 | 77.200 | 73.220 | 76.760 | 76.760 | 169,216 |
| 2022-05-11 | 75.380 | 78.640 | 74.560 | 77.820 | 77.820 | 124,838 |
| 2022-05-10 | 74.540 | 78.020 | 74.000 | 74.500 | 74.500 | 140,888 |
| 2022-05-09 | 79.000 | 79.860 | 73.480 | 73.600 | 73.600 | 165,632 |
| 2022-05-06 | 80.440 | 82.860 | 77.900 | 79.360 | 79.360 | 169,548 |
| 2022-05-05 | 86.360 | 87.780 | 81.480 | 81.660 | 81.660 | 122,992 |
| 2022-05-04 | 86.400 | 87.260 | 83.580 | 84.020 | 84.020 | 113,744 |
| 2022-05-03 | 86.480 | 88.800 | 85.320 | 86.160 | 86.160 | 121,652 |
| 2022-05-02 | 84.140 | 87.400 | 81.040 | 85.000 | 85.000 | 207,976 |
| 2022-04-29 | 91.880 | 91.900 | 83.220 | 84.120 | 84.120 | 293,474 |
| 2022-04-28 | 107.15 | 108.75 | 81.200 | 91.200 | 91.200 | 431,053 |
| 2022-04-27 | 106.40 | 108.25 | 103.85 | 106.60 | 106.60 | 68,857 |
| 2022-04-26 | 109.55 | 110.50 | 106.25 | 106.35 | 106.35 | 63,063 |
| 2022-04-25 | 108.00 | 110.90 | 106.70 | 108.60 | 108.60 | 58,708 |
| 2022-04-22 | 111.55 | 114.70 | 109.05 | 111.10 | 111.10 | 71,428 |
| 2022-04-21 | 118.60 | 119.00 | 112.30 | 113.25 | 113.25 | 95,123 |
| 2022-04-20 | 119.85 | 122.90 | 118.00 | 118.65 | 118.65 | 40,469 |
| 2022-04-19 | 118.00 | 120.95 | 116.95 | 119.65 | 119.65 | 38,410 |
| 2022-04-14 | 116.85 | 119.95 | 114.70 | 117.95 | 117.95 | 39,555 |
| 2022-04-13 | 117.30 | 119.00 | 113.15 | 116.00 | 116.00 | 59,132 |
| 2022-04-12 | 115.00 | 119.35 | 113.75 | 117.70 | 117.70 | 122,189 |
| 2022-04-11 | 119.95 | 120.10 | 115.35 | 115.75 | 115.75 | 48,586 |
| 2022-04-08 | 124.50 | 124.85 | 118.85 | 121.30 | 121.30 | 61,240 |
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.