Qt Group Oyj historical data

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

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

← NewerPage 19 of 22 · 1,262 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.