Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.200	23.760	22.960	23.280	23.280	69,940
2026-07-23	24.020	24.080	23.060	23.060	23.060	66,805
2026-07-22	24.260	24.460	23.840	24.020	24.020	44,603
2026-07-21	24.280	24.400	23.880	24.260	24.260	45,241
2026-07-20	24.240	24.380	23.820	24.220	24.220	48,255
2026-07-17	24.740	24.940	24.100	24.240	24.240	69,733
2026-07-16	24.640	25.040	24.300	25.000	25.000	87,307
2026-07-15	24.600	24.820	23.960	24.640	24.640	65,578
2026-07-14	24.580	24.660	23.400	24.620	24.620	85,897
2026-07-13	24.000	24.580	23.680	24.580	24.580	69,158
2026-07-10	23.600	24.300	23.540	24.080	24.080	88,525
2026-07-09	23.180	23.540	22.720	23.540	23.540	87,938
2026-07-08	23.400	23.480	22.640	22.900	22.900	78,934
2026-07-07	23.700	24.100	23.300	23.500	23.500	82,979
2026-07-06	23.420	23.820	23.400	23.680	23.680	73,923
2026-07-03	23.300	23.460	22.360	23.420	23.420	119,511
2026-07-02	23.340	23.780	22.800	23.180	23.180	143,730
2026-07-01	23.240	23.640	23.040	23.440	23.440	89,751
2026-06-30	23.800	23.800	23.000	23.160	23.160	78,286
2026-06-29	23.460	24.080	23.460	23.620	23.620	60,320
2026-06-26	23.800	23.840	22.920	23.440	23.440	112,649
2026-06-25	23.960	24.660	23.640	24.220	24.220	78,130
2026-06-24	24.560	24.560	23.780	23.940	23.940	69,284
2026-06-23	23.760	24.620	23.480	24.300	24.300	96,097
2026-06-22	23.000	24.260	23.000	23.680	23.680	159,443
2026-06-18	23.560	23.580	22.460	22.800	22.800	146,315
2026-06-17	23.480	24.300	23.320	23.440	23.440	92,988
2026-06-16	24.220	24.400	22.860	23.480	23.480	147,657
2026-06-15	25.300	25.760	24.240	24.240	24.240	104,004
2026-06-12	24.720	25.040	24.200	24.640	24.640	90,384
2026-06-11	24.700	25.280	24.000	24.140	24.140	179,913
2026-06-10	26.180	26.240	24.900	25.020	25.020	156,851
2026-06-09	27.760	27.760	26.160	26.180	26.180	146,929
2026-06-08	27.100	27.880	26.820	27.740	27.740	159,841
2026-06-05	29.520	29.520	27.760	27.900	27.900	117,980
2026-06-04	28.680	29.720	28.640	29.480	29.480	140,266
2026-06-03	30.700	30.700	28.720	28.800	28.800	201,855
2026-06-02	30.420	30.700	29.700	30.700	30.700	139,284
2026-06-01	29.460	30.420	28.220	30.420	30.420	288,555
2026-05-29	29.000	29.460	28.200	29.460	29.460	287,621
2026-05-28	26.840	28.820	26.740	28.500	28.500	180,752
2026-05-27	28.000	28.180	27.000	27.020	27.020	145,494
2026-05-26	27.740	28.140	27.340	27.980	27.980	156,491
2026-05-25	27.280	27.780	26.640	27.680	27.680	122,774
2026-05-22	26.540	27.640	26.540	27.040	27.040	204,122
2026-05-21	26.920	27.140	25.340	25.980	25.980	208,094
2026-05-20	26.000	27.060	25.500	26.700	26.700	215,516
2026-05-19	23.880	26.420	23.880	26.000	26.000	324,412
2026-05-18	22.840	23.960	22.100	23.760	23.760	254,195
2026-05-15	21.280	23.440	21.280	23.060	23.060	364,422
2026-05-13	19.460	21.580	19.080	20.660	20.660	500,938
2026-05-12	19.700	19.710	19.280	19.390	19.390	144,805
2026-05-11	19.750	20.100	19.620	19.900	19.900	104,737
2026-05-08	20.700	20.740	19.630	19.700	19.700	195,328
2026-05-07	20.260	20.900	20.140	20.540	20.540	120,802
2026-05-06	19.420	20.920	19.420	20.080	20.080	242,003
2026-05-05	19.460	19.870	19.100	19.380	19.380	118,363
2026-05-04	19.360	20.060	19.280	19.440	19.440	117,282
2026-04-30	18.850	19.340	18.770	19.210	19.210	141,105
2026-04-29	18.650	18.980	18.530	18.810	18.810	84,860

← NewerPage 2 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.