Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	44.500	46.980	43.800	46.220	46.220	307,336
2025-08-06	49.480	49.500	43.100	44.200	44.200	882,097
2025-08-05	57.600	58.200	57.050	57.050	57.050	67,425
2025-08-04	58.150	58.650	56.700	57.400	57.400	42,575
2025-08-01	60.500	60.550	58.150	58.150	58.150	39,928
2025-07-31	60.300	61.450	60.250	60.500	60.500	47,808
2025-07-30	60.650	61.400	60.050	60.150	60.150	32,317
2025-07-29	60.600	60.600	60.600	60.600	60.600	21,646
2025-07-28	61.500	62.650	61.250	61.250	61.250	30,230
2025-07-25	62.100	62.100	60.100	61.150	61.150	42,306
2025-07-24	60.750	62.350	60.550	61.600	61.600	51,005
2025-07-23	59.850	60.950	59.850	60.650	60.650	33,203
2025-07-22	61.350	61.350	59.400	59.850	59.850	54,052
2025-07-21	61.750	62.550	61.250	61.350	61.350	28,286
2025-07-18	62.750	62.750	61.750	61.750	61.750	29,884
2025-07-17	63.250	63.700	62.000	62.350	62.350	33,062
2025-07-16	62.750	63.200	62.100	62.800	62.800	71,251
2025-07-15	60.750	63.250	60.550	62.900	62.900	75,214
2025-07-14	59.400	61.000	59.200	61.000	61.000	69,482
2025-07-11	62.700	62.700	60.350	60.450	60.450	50,139
2025-07-10	62.700	63.950	62.050	62.550	62.550	63,257
2025-07-09	61.650	62.950	61.000	62.400	62.400	64,258
2025-07-08	60.300	61.800	59.600	61.650	61.650	68,127
2025-07-07	61.100	61.350	59.900	60.300	60.300	60,203
2025-07-04	60.000	61.600	58.150	61.050	61.050	273,607
2025-07-03	57.700	58.350	57.550	57.700	57.700	29,948
2025-07-02	58.150	58.150	57.250	57.550	57.550	39,581
2025-07-01	57.800	58.050	56.650	57.750	57.750	38,428
2025-06-30	57.050	57.900	56.600	57.450	57.450	32,630
2025-06-27	56.150	57.100	56.100	57.000	57.000	28,306
2025-06-26	55.200	56.000	55.050	55.350	55.350	26,205
2025-06-25	55.850	56.100	54.950	54.950	54.950	27,467
2025-06-24	56.750	57.300	55.700	55.850	55.850	45,312
2025-06-23	54.000	55.600	53.600	55.300	55.300	44,764
2025-06-19	55.250	55.450	54.550	54.600	54.600	115,597
2025-06-18	55.700	56.200	55.200	55.450	55.450	36,836
2025-06-17	56.100	57.000	55.600	55.600	55.600	45,337
2025-06-16	55.800	56.650	55.650	56.350	56.350	99,822
2025-06-13	56.350	57.000	55.550	55.650	55.650	44,100
2025-06-12	58.600	58.600	57.100	57.500	57.500	60,148
2025-06-11	58.850	59.150	57.750	58.500	58.500	54,285
2025-06-10	57.650	58.850	57.100	58.850	58.850	36,848
2025-06-09	56.350	57.650	56.100	57.550	57.550	59,679
2025-06-06	56.750	56.750	56.100	56.450	56.450	43,028
2025-06-05	56.600	57.650	56.300	56.950	56.950	80,759
2025-06-04	56.950	57.350	56.300	56.600	56.600	84,307
2025-06-03	57.550	57.850	55.750	56.850	56.850	78,455
2025-06-02	59.000	59.400	56.900	57.400	57.400	79,259
2025-05-30	59.900	60.300	59.100	59.100	59.100	51,041
2025-05-28	60.350	60.700	59.850	59.850	59.850	22,507
2025-05-27	58.500	60.700	58.200	60.300	60.300	59,648
2025-05-26	58.500	59.050	58.300	58.300	58.300	33,621
2025-05-23	59.000	59.800	56.650	57.650	57.650	53,190
2025-05-22	59.850	59.900	58.050	58.850	58.850	68,635
2025-05-21	60.650	60.700	59.500	59.950	59.950	30,213
2025-05-20	59.900	61.200	59.750	60.650	60.650	37,502
2025-05-19	60.550	60.550	59.350	59.900	59.900	23,648
2025-05-16	61.150	61.950	60.100	60.550	60.550	41,956
2025-05-15	62.200	62.450	60.850	61.050	61.050	45,984
2025-05-14	62.200	62.950	61.450	62.100	62.100	49,793

← NewerPage 6 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.