Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	113.00	113.80	106.20	106.80	106.80	135,453
2022-01-12	116.40	117.60	112.00	113.40	113.40	126,139
2022-01-11	114.20	117.60	113.40	114.60	114.60	137,059
2022-01-10	121.00	122.40	111.40	112.40	112.40	178,145
2022-01-07	126.00	126.00	119.60	120.60	120.60	131,259
2022-01-05	131.80	133.00	127.00	128.20	128.20	84,549
2022-01-04	136.00	136.40	131.80	131.80	131.80	77,038
2022-01-03	134.20	137.60	134.20	135.60	135.60	36,090
2021-12-30	133.00	134.00	130.60	133.60	133.60	43,166
2021-12-29	135.40	136.60	131.20	133.00	133.00	40,112
2021-12-28	140.60	142.00	134.80	135.40	135.40	46,683
2021-12-27	136.00	141.60	135.00	140.60	140.60	52,913
2021-12-23	134.60	136.60	133.60	135.60	135.60	36,708
2021-12-22	129.40	134.40	129.20	134.00	134.00	48,196
2021-12-21	128.40	130.80	127.40	128.40	128.40	46,752
2021-12-20	121.60	127.40	121.40	126.40	126.40	78,051
2021-12-17	125.00	127.40	120.80	126.40	126.40	130,742
2021-12-16	133.60	137.40	127.40	127.40	127.40	110,266
2021-12-15	128.40	131.60	127.80	128.40	128.40	51,009
2021-12-14	134.00	136.00	128.40	128.40	128.40	91,503
2021-12-13	132.00	137.40	130.40	134.40	134.40	55,270
2021-12-10	131.80	133.40	130.20	131.00	131.00	43,122
2021-12-09	135.60	138.20	130.80	131.80	131.80	56,574
2021-12-08	135.80	140.40	135.20	135.20	135.20	43,558
2021-12-07	129.00	137.60	128.80	135.80	135.80	96,934
2021-12-03	131.80	132.80	125.80	126.60	126.60	82,995
2021-12-02	134.20	136.00	129.40	130.40	130.40	104,390
2021-12-01	136.00	137.80	133.20	136.20	136.20	70,577
2021-11-30	134.80	139.60	132.60	134.20	134.20	53,782
2021-11-29	131.00	137.00	131.00	136.20	136.20	88,338
2021-11-26	128.00	133.60	124.60	129.80	129.80	108,174
2021-11-25	132.40	136.20	129.40	132.60	132.60	66,065
2021-11-24	132.00	135.60	128.20	131.20	131.20	115,894
2021-11-23	138.00	138.20	131.00	131.80	131.80	136,329
2021-11-22	148.80	149.00	139.60	139.80	139.80	58,297
2021-11-19	144.80	149.60	144.40	148.00	148.00	61,200
2021-11-18	147.60	147.60	143.40	144.40	144.40	41,945
2021-11-17	144.80	149.80	143.40	147.60	147.60	52,594
2021-11-16	144.60	146.00	142.20	144.80	144.80	51,431
2021-11-15	142.20	144.60	138.60	143.80	143.80	59,559
2021-11-12	138.20	144.00	137.80	142.60	142.60	69,790
2021-11-11	136.20	137.80	134.80	137.60	137.60	66,799
2021-11-10	144.20	144.20	135.40	137.20	137.20	97,764
2021-11-09	140.20	145.60	138.80	144.20	144.20	62,947
2021-11-08	139.20	141.20	137.20	140.20	140.20	60,815
2021-11-05	142.80	143.40	136.80	138.80	138.80	78,956
2021-11-04	134.40	143.20	133.00	142.40	142.40	151,776
2021-11-03	131.60	135.60	130.20	132.80	132.80	97,225
2021-11-02	138.00	140.20	130.60	131.60	131.60	155,285
2021-11-01	141.20	146.60	136.00	138.00	138.00	142,912
2021-10-29	153.60	153.60	135.00	139.60	139.60	214,620
2021-10-28	169.20	173.60	146.00	155.20	155.20	196,443
2021-10-27	174.80	176.00	167.00	169.80	169.80	77,715
2021-10-26	175.80	178.40	174.80	175.40	175.40	34,759
2021-10-25	178.40	178.60	174.40	175.60	175.60	63,568
2021-10-22	175.40	179.80	173.40	178.80	178.80	54,727
2021-10-21	176.20	176.40	173.00	174.60	174.60	34,787
2021-10-20	175.80	179.80	173.60	176.20	176.20	48,311
2021-10-19	170.20	176.20	169.40	176.00	176.00	47,264
2021-10-18	169.80	173.00	166.20	170.00	170.00	54,809

← NewerPage 21 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.