Qt Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 87.800 | 89.550 | 86.700 | 88.650 | 88.650 | 92,264 |
| 2025-02-13 | 80.650 | 89.800 | 80.650 | 89.450 | 89.450 | 434,707 |
| 2025-02-12 | 79.200 | 79.850 | 78.150 | 78.800 | 78.800 | 30,037 |
| 2025-02-11 | 78.650 | 79.050 | 78.400 | 78.800 | 78.800 | 21,308 |
| 2025-02-10 | 79.200 | 79.650 | 77.750 | 78.550 | 78.550 | 34,945 |
| 2025-02-07 | 80.000 | 81.000 | 78.900 | 79.200 | 79.200 | 25,606 |
| 2025-02-06 | 80.500 | 80.500 | 79.100 | 79.600 | 79.600 | 26,177 |
| 2025-02-05 | 79.050 | 80.300 | 77.650 | 80.000 | 80.000 | 64,072 |
| 2025-02-04 | 77.200 | 79.050 | 76.300 | 79.050 | 79.050 | 39,596 |
| 2025-02-03 | 76.550 | 78.100 | 75.900 | 77.450 | 77.450 | 48,678 |
| 2025-01-31 | 79.200 | 79.300 | 78.050 | 78.850 | 78.850 | 37,934 |
| 2025-01-30 | 78.900 | 80.250 | 78.450 | 79.100 | 79.100 | 31,759 |
| 2025-01-29 | 77.100 | 79.150 | 77.050 | 78.550 | 78.550 | 51,766 |
| 2025-01-28 | 76.000 | 79.250 | 76.000 | 77.100 | 77.100 | 64,377 |
| 2025-01-27 | 76.450 | 77.400 | 74.750 | 75.900 | 75.900 | 108,122 |
| 2025-01-24 | 78.000 | 78.200 | 77.100 | 78.050 | 78.050 | 46,728 |
| 2025-01-23 | 77.350 | 78.300 | 76.900 | 77.400 | 77.400 | 50,383 |
| 2025-01-22 | 76.700 | 78.200 | 76.500 | 76.900 | 76.900 | 95,099 |
| 2025-01-21 | 75.850 | 76.750 | 73.300 | 76.600 | 76.600 | 88,734 |
| 2025-01-20 | 78.200 | 78.750 | 76.250 | 76.700 | 76.700 | 35,446 |
| 2025-01-17 | 75.750 | 78.200 | 75.750 | 78.000 | 78.000 | 82,935 |
| 2025-01-16 | 74.250 | 75.650 | 74.250 | 75.600 | 75.600 | 28,843 |
| 2025-01-15 | 72.750 | 74.100 | 71.700 | 73.950 | 73.950 | 35,665 |
| 2025-01-14 | 71.550 | 73.050 | 71.550 | 72.550 | 72.550 | 33,253 |
| 2025-01-13 | 71.550 | 72.050 | 70.200 | 71.200 | 71.200 | 32,762 |
| 2025-01-10 | 72.200 | 73.300 | 71.000 | 71.550 | 71.550 | 64,771 |
| 2025-01-09 | 72.100 | 72.700 | 71.150 | 72.350 | 72.350 | 31,705 |
| 2025-01-08 | 74.300 | 75.050 | 72.050 | 72.450 | 72.450 | 53,483 |
| 2025-01-07 | 70.000 | 75.150 | 70.000 | 74.600 | 74.600 | 92,265 |
| 2025-01-03 | 69.850 | 70.300 | 63.100 | 69.100 | 69.100 | 279,014 |
| 2025-01-02 | 68.000 | 70.400 | 68.000 | 70.200 | 70.200 | 30,588 |
| 2024-12-30 | 67.750 | 67.900 | 66.800 | 67.200 | 67.200 | 24,954 |
| 2024-12-27 | 66.400 | 68.800 | 66.400 | 67.750 | 67.750 | 21,634 |
| 2024-12-23 | 66.250 | 66.800 | 65.750 | 66.750 | 66.750 | 27,640 |
| 2024-12-20 | 65.900 | 67.150 | 65.300 | 66.750 | 66.750 | 42,633 |
| 2024-12-19 | 64.650 | 66.600 | 64.350 | 66.350 | 66.350 | 68,112 |
| 2024-12-18 | 68.450 | 68.500 | 65.350 | 66.350 | 66.350 | 73,930 |
| 2024-12-17 | 69.000 | 69.200 | 67.550 | 68.750 | 68.750 | 51,415 |
| 2024-12-16 | 69.600 | 69.800 | 68.000 | 69.000 | 69.000 | 39,491 |
| 2024-12-13 | 70.300 | 70.500 | 68.950 | 69.950 | 69.950 | 39,547 |
| 2024-12-12 | 70.800 | 70.800 | 68.800 | 70.300 | 70.300 | 27,241 |
| 2024-12-11 | 71.600 | 71.900 | 70.400 | 70.600 | 70.600 | 29,739 |
| 2024-12-10 | 71.600 | 72.450 | 70.200 | 71.900 | 71.900 | 34,771 |
| 2024-12-09 | 71.850 | 73.350 | 71.850 | 72.300 | 72.300 | 24,948 |
| 2024-12-05 | 71.200 | 72.350 | 71.000 | 71.450 | 71.450 | 23,031 |
| 2024-12-04 | 69.550 | 71.500 | 69.550 | 71.150 | 71.150 | 28,089 |
| 2024-12-03 | 69.300 | 70.200 | 68.250 | 69.550 | 69.550 | 59,607 |
| 2024-12-02 | 68.300 | 69.650 | 67.600 | 69.200 | 69.200 | 24,584 |
| 2024-11-29 | 68.300 | 68.900 | 67.650 | 68.450 | 68.450 | 30,246 |
| 2024-11-28 | 67.350 | 69.350 | 67.350 | 68.300 | 68.300 | 25,521 |
| 2024-11-27 | 67.900 | 68.150 | 67.100 | 67.300 | 67.300 | 21,992 |
| 2024-11-26 | 69.300 | 69.300 | 67.600 | 67.900 | 67.900 | 23,553 |
| 2024-11-25 | 67.000 | 69.700 | 67.000 | 69.600 | 69.600 | 44,325 |
| 2024-11-22 | 66.800 | 67.500 | 66.200 | 66.800 | 66.800 | 29,533 |
| 2024-11-21 | 66.300 | 66.850 | 65.650 | 66.850 | 66.850 | 33,425 |
| 2024-11-20 | 67.950 | 68.350 | 66.300 | 66.300 | 66.300 | 27,765 |
| 2024-11-19 | 68.150 | 68.600 | 66.800 | 67.400 | 67.400 | 35,490 |
| 2024-11-18 | 68.300 | 68.550 | 66.750 | 68.200 | 68.200 | 26,813 |
| 2024-11-15 | 68.100 | 69.750 | 68.100 | 68.550 | 68.550 | 44,949 |
| 2024-11-14 | 68.050 | 69.950 | 67.550 | 69.500 | 69.500 | 32,580 |
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.