Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	122.55	122.55	118.60	121.95	121.95	62,418
2022-04-06	127.80	129.55	120.65	121.90	121.90	68,621
2022-04-05	130.50	132.90	127.10	127.85	127.85	44,181
2022-04-04	127.10	133.05	126.80	130.80	130.80	57,973
2022-04-01	126.20	127.10	122.80	126.60	126.60	54,837
2022-03-31	125.00	127.60	121.60	126.20	126.20	80,457
2022-03-30	123.60	125.00	121.60	124.20	124.20	57,042
2022-03-29	117.00	123.40	116.20	123.40	123.40	55,465
2022-03-28	114.80	117.00	112.00	115.40	115.40	50,205
2022-03-25	118.00	119.40	113.40	114.00	114.00	63,051
2022-03-24	120.40	120.40	114.60	117.80	117.80	57,754
2022-03-23	119.60	120.80	118.00	120.40	120.40	78,461
2022-03-22	122.80	122.80	116.60	119.00	119.00	63,844
2022-03-21	122.60	123.80	120.80	122.40	122.40	71,400
2022-03-18	119.40	122.80	117.60	122.60	122.60	91,489
2022-03-17	118.80	121.40	115.80	118.80	118.80	95,808
2022-03-16	107.40	118.00	106.40	117.00	117.00	197,440
2022-03-15	106.40	107.40	103.00	104.40	104.40	68,841
2022-03-14	105.60	110.60	104.60	108.00	108.00	86,368
2022-03-11	103.20	108.00	101.80	104.20	104.20	55,563
2022-03-10	105.20	106.20	102.40	102.60	102.60	76,039
2022-03-09	102.40	104.80	99.600	104.00	104.00	141,353
2022-03-08	96.500	102.40	95.800	99.200	99.200	98,035
2022-03-07	101.40	102.20	96.000	98.600	98.600	165,684
2022-03-04	105.60	107.40	102.80	104.40	104.40	110,325
2022-03-03	112.40	113.60	106.20	107.80	107.80	137,538
2022-03-02	107.80	115.20	106.60	112.60	112.60	138,670
2022-03-01	110.40	110.80	105.40	109.00	109.00	105,063
2022-02-28	101.20	110.80	100.20	110.80	110.80	135,404
2022-02-25	102.20	107.40	101.80	104.80	104.80	95,274
2022-02-24	93.300	101.40	92.400	100.80	100.80	158,040
2022-02-23	101.80	102.60	99.100	100.20	100.20	96,268
2022-02-22	91.700	100.80	90.500	99.400	99.400	150,716
2022-02-21	101.40	101.40	95.100	95.500	95.500	135,442
2022-02-18	104.80	104.80	99.100	100.00	100.00	145,201
2022-02-17	102.20	109.40	101.60	103.80	103.80	221,311
2022-02-16	102.40	102.40	98.000	99.600	99.600	63,485
2022-02-15	96.700	102.40	96.200	101.40	101.40	94,349
2022-02-14	97.100	97.100	93.800	96.200	96.200	104,802
2022-02-11	98.700	102.00	98.600	100.20	100.20	47,034
2022-02-10	102.40	104.40	96.900	100.00	100.00	81,402
2022-02-09	96.100	103.60	96.100	101.40	101.40	125,607
2022-02-08	98.900	98.900	94.400	95.100	95.100	78,772
2022-02-07	98.600	99.800	96.500	98.600	98.600	38,869
2022-02-04	99.100	100.20	96.400	97.400	97.400	74,363
2022-02-03	101.20	102.00	98.000	98.500	98.500	79,475
2022-02-02	104.80	105.80	102.80	103.20	103.20	145,120
2022-02-01	103.20	104.80	101.40	103.40	103.40	99,224
2022-01-31	101.00	101.60	98.000	101.40	101.40	113,710
2022-01-28	102.80	103.20	96.000	98.800	98.800	151,959
2022-01-27	92.500	110.00	90.700	102.20	102.20	325,710
2022-01-26	92.200	96.200	92.200	95.400	95.400	103,217
2022-01-25	94.000	97.400	91.200	91.400	91.400	175,005
2022-01-24	98.500	98.800	90.600	92.600	92.600	256,678
2022-01-21	105.40	106.20	98.400	99.600	99.600	142,773
2022-01-20	105.00	109.60	103.20	108.80	108.80	77,670
2022-01-19	102.20	108.00	101.20	105.20	105.20	140,879
2022-01-18	104.20	105.80	103.40	103.80	103.80	111,620
2022-01-17	105.40	107.80	101.80	106.40	106.40	96,664
2022-01-14	104.80	108.00	103.60	105.20	105.20	165,182

← NewerPage 20 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.