Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	27.000	27.340	26.320	26.560	26.560	353,002
2026-01-29	29.860	29.860	26.880	26.880	26.880	536,367
2026-01-28	29.920	30.140	29.680	29.860	29.860	87,007
2026-01-27	30.420	30.420	29.800	29.920	29.920	118,200
2026-01-26	30.460	30.480	30.080	30.400	30.400	105,742
2026-01-23	31.060	31.080	30.240	30.460	30.460	120,328
2026-01-22	31.080	31.160	30.440	31.060	31.060	119,654
2026-01-21	30.160	30.680	29.820	30.660	30.660	112,143
2026-01-20	30.420	30.420	29.920	30.160	30.160	97,194
2026-01-19	30.700	30.720	30.140	30.420	30.420	129,542
2026-01-16	31.620	31.720	31.060	31.060	31.060	80,634
2026-01-15	31.600	31.780	31.060	31.620	31.620	105,931
2026-01-14	32.140	32.500	31.260	31.520	31.520	152,922
2026-01-13	32.500	32.580	32.000	32.100	32.100	86,816
2026-01-12	33.300	33.360	32.020	32.300	32.300	101,360
2026-01-09	32.360	33.460	32.180	33.160	33.160	137,939
2026-01-08	32.720	32.760	31.740	32.340	32.340	123,003
2026-01-07	32.160	32.660	31.900	32.660	32.660	113,339
2026-01-05	32.020	32.480	31.340	32.160	32.160	106,680
2026-01-02	32.940	33.160	31.980	31.980	31.980	171,055
2025-12-30	32.480	32.960	32.380	32.940	32.940	129,648
2025-12-29	32.040	32.700	32.040	32.480	32.480	144,107
2025-12-23	32.320	32.520	32.040	32.040	32.040	88,159
2025-12-22	31.640	32.560	31.600	32.320	32.320	112,770
2025-12-19	31.700	31.860	31.500	31.640	31.640	78,283
2025-12-18	31.000	31.700	30.880	31.700	31.700	211,775
2025-12-17	31.160	31.300	30.760	31.000	31.000	98,620
2025-12-16	31.620	31.800	31.120	31.120	31.120	79,168
2025-12-15	32.080	32.480	31.540	31.680	31.680	115,151
2025-12-12	32.120	32.440	31.780	32.080	32.080	83,735
2025-12-11	32.100	32.480	31.740	32.040	32.040	98,671
2025-12-10	32.340	32.400	31.880	32.100	32.100	75,418
2025-12-09	31.880	32.400	31.700	32.340	32.340	91,072
2025-12-08	32.600	32.820	31.740	31.900	31.900	78,888
2025-12-05	32.100	32.640	31.980	32.600	32.600	93,473
2025-12-04	31.340	32.180	31.300	32.040	32.040	130,565
2025-12-03	31.460	31.900	31.100	31.180	31.180	78,234
2025-12-02	32.240	32.260	31.280	31.460	31.460	125,713
2025-12-01	32.060	32.380	31.520	32.220	32.220	63,634
2025-11-28	31.800	32.060	31.420	32.060	32.060	81,726
2025-11-27	31.320	32.580	31.160	31.760	31.760	130,752
2025-11-26	31.500	31.600	31.020	31.280	31.280	72,215
2025-11-25	30.880	31.400	30.420	31.380	31.380	102,287
2025-11-24	31.280	31.480	30.780	30.900	30.900	107,958
2025-11-21	31.060	31.380	30.740	30.940	30.940	148,079
2025-11-20	32.000	32.300	31.120	31.260	31.260	100,288
2025-11-19	31.640	31.960	31.360	31.580	31.580	70,574
2025-11-18	31.700	31.760	31.260	31.540	31.540	104,810
2025-11-17	32.400	33.280	31.900	31.920	31.920	167,455
2025-11-14	32.380	32.560	31.940	32.260	32.260	133,046
2025-11-13	33.240	33.740	32.520	32.540	32.540	176,360
2025-11-12	34.200	34.200	33.160	33.240	33.240	149,580
2025-11-11	33.540	34.340	33.540	34.140	34.140	83,383
2025-11-10	34.160	34.500	33.440	33.540	33.540	80,220
2025-11-07	33.280	33.900	33.280	33.660	33.660	118,358
2025-11-06	33.580	33.760	33.060	33.140	33.140	152,790
2025-11-05	34.180	34.420	33.360	33.660	33.660	185,638
2025-11-04	35.320	35.360	34.700	34.700	34.700	130,742
2025-11-03	35.480	36.380	35.120	35.500	35.500	131,788
2025-10-31	35.440	36.180	35.020	35.500	35.500	250,480

← NewerPage 4 of 5 · 249 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.