Qt Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	62.200	62.950	61.450	62.100	62.100	49,793
2025-05-13	61.050	62.400	60.400	61.950	61.950	68,123
2025-05-12	57.650	61.250	57.450	61.050	61.050	83,109
2025-05-09	57.400	57.950	56.975	57.100	57.100	46,192
2025-05-08	57.000	57.900	56.800	57.050	57.050	63,073
2025-05-07	57.050	57.550	56.200	56.850	56.850	53,021
2025-05-06	58.200	58.450	56.600	57.050	57.050	73,200
2025-05-05	58.650	58.800	57.800	58.000	58.000	27,225
2025-05-02	58.450	58.700	57.400	58.550	58.550	65,657
2025-04-30	56.650	57.750	55.900	57.250	57.250	116,417
2025-04-29	57.500	58.350	56.200	56.300	56.300	68,813
2025-04-28	57.050	58.550	56.650	57.250	57.250	82,804
2025-04-25	57.800	57.850	56.150	56.900	56.900	109,422
2025-04-24	62.200	63.100	56.950	57.200	57.200	377,749
2025-04-23	70.100	71.600	64.200	70.750	70.750	217,636
2025-04-22	68.550	68.800	65.000	68.700	68.700	62,772
2025-04-17	69.600	69.600	68.400	68.700	68.700	18,755
2025-04-16	69.400	69.650	68.000	69.650	69.650	35,237
2025-04-15	69.350	70.750	69.250	70.250	70.250	44,098
2025-04-14	69.450	69.450	67.750	69.050	69.050	73,044
2025-04-11	69.400	69.950	66.350	67.350	67.350	50,948
2025-04-10	71.950	73.550	68.000	69.100	69.100	80,649
2025-04-09	66.800	67.850	63.400	63.950	63.950	98,466
2025-04-08	68.000	69.950	67.100	69.250	69.250	68,209
2025-04-07	65.000	69.650	64.100	66.900	66.900	93,834
2025-04-04	72.350	73.200	68.450	69.700	69.700	86,769
2025-04-03	75.100	75.800	72.850	73.050	73.050	49,583
2025-04-02	77.400	77.600	75.100	76.800	76.800	48,140
2025-04-01	75.200	77.450	75.200	77.400	77.400	20,287
2025-03-31	76.000	76.000	74.650	74.800	74.800	36,960
2025-03-28	78.600	78.800	76.500	76.850	76.850	45,196
2025-03-27	78.250	78.850	76.650	78.650	78.650	37,223
2025-03-26	80.250	80.250	77.750	78.250	78.250	20,972
2025-03-25	79.600	80.350	78.750	79.450	79.450	8,758
2025-03-24	79.450	79.850	78.600	79.600	79.600	10,918
2025-03-21	79.500	79.650	78.250	79.450	79.450	31,905
2025-03-20	80.550	81.000	78.600	79.800	79.800	18,618
2025-03-19	79.800	80.750	79.500	80.300	80.300	15,352
2025-03-18	80.100	80.900	78.950	80.150	80.150	22,572
2025-03-17	80.150	80.300	78.900	79.750	79.750	26,347
2025-03-14	78.600	80.300	78.600	80.150	80.150	22,345
2025-03-13	78.450	79.150	77.200	78.600	78.600	39,990
2025-03-12	78.350	80.150	78.350	78.500	78.500	29,265
2025-03-11	80.100	81.100	78.300	78.300	78.300	36,618
2025-03-10	81.900	82.400	79.750	80.150	80.150	32,677
2025-03-07	83.200	83.500	81.500	81.900	81.900	37,632
2025-03-06	82.950	84.850	82.600	84.500	84.500	35,821
2025-03-05	82.400	84.050	80.700	82.350	82.350	41,451
2025-03-04	83.000	83.250	80.800	80.800	80.800	70,476
2025-03-03	83.550	84.650	83.400	83.900	83.900	19,652
2025-02-28	84.000	84.350	82.350	83.450	83.450	44,077
2025-02-27	87.500	87.550	84.100	84.350	84.350	51,633
2025-02-26	86.600	87.950	86.600	87.500	87.500	20,062
2025-02-25	87.250	87.650	86.350	86.850	86.850	58,569
2025-02-24	88.950	89.100	86.900	87.500	87.500	55,700
2025-02-21	91.300	92.100	88.900	89.100	89.100	41,699
2025-02-20	90.800	91.700	90.150	91.300	91.300	31,933
2025-02-19	90.950	91.850	90.100	90.850	90.850	37,060
2025-02-18	90.200	91.750	89.550	90.800	90.800	38,950
2025-02-17	88.800	90.400	88.700	90.150	90.150	32,967

← NewerPage 7 of 21 · 1,258 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.