Qt Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 67.350 | 68.100 | 66.800 | 68.050 | 68.050 | 39,863 |
| 2024-11-12 | 68.900 | 69.000 | 67.150 | 67.400 | 67.400 | 56,196 |
| 2024-11-11 | 68.400 | 69.900 | 68.400 | 69.600 | 69.600 | 37,345 |
| 2024-11-08 | 69.900 | 70.250 | 67.950 | 68.000 | 68.000 | 44,249 |
| 2024-11-07 | 67.350 | 70.200 | 67.150 | 69.700 | 69.700 | 65,618 |
| 2024-11-06 | 68.300 | 68.750 | 66.300 | 67.150 | 67.150 | 67,765 |
| 2024-11-05 | 68.000 | 68.800 | 67.350 | 68.300 | 68.300 | 50,128 |
| 2024-11-04 | 68.250 | 69.100 | 66.750 | 68.000 | 68.000 | 90,809 |
| 2024-11-01 | 72.500 | 72.550 | 69.250 | 69.250 | 69.250 | 165,890 |
| 2024-10-31 | 73.300 | 74.400 | 68.050 | 69.800 | 69.800 | 386,888 |
| 2024-10-30 | 87.100 | 87.500 | 84.750 | 85.450 | 85.450 | 47,160 |
| 2024-10-29 | 88.550 | 88.700 | 84.550 | 87.100 | 87.100 | 71,386 |
| 2024-10-28 | 86.900 | 88.600 | 86.300 | 88.550 | 88.550 | 19,106 |
| 2024-10-25 | 87.600 | 87.700 | 86.400 | 86.700 | 86.700 | 16,275 |
| 2024-10-24 | 86.200 | 88.450 | 86.100 | 87.300 | 87.300 | 23,757 |
| 2024-10-23 | 87.600 | 87.600 | 86.100 | 86.150 | 86.150 | 24,242 |
| 2024-10-22 | 87.100 | 88.400 | 86.550 | 87.600 | 87.600 | 20,366 |
| 2024-10-21 | 89.900 | 90.600 | 86.000 | 88.100 | 88.100 | 48,003 |
| 2024-10-18 | 89.000 | 91.450 | 89.000 | 89.900 | 89.900 | 30,396 |
| 2024-10-17 | 88.500 | 90.050 | 88.500 | 89.000 | 89.000 | 18,869 |
| 2024-10-16 | 90.050 | 90.050 | 88.350 | 88.800 | 88.800 | 10,785 |
| 2024-10-15 | 88.950 | 91.600 | 88.150 | 90.250 | 90.250 | 31,619 |
| 2024-10-14 | 88.500 | 89.100 | 87.750 | 88.950 | 88.950 | 21,480 |
| 2024-10-11 | 88.900 | 89.650 | 87.400 | 88.500 | 88.500 | 32,564 |
| 2024-10-10 | 87.800 | 88.950 | 86.800 | 88.900 | 88.900 | 13,759 |
| 2024-10-09 | 88.800 | 88.800 | 87.650 | 87.800 | 87.800 | 35,990 |
| 2024-10-08 | 88.000 | 88.450 | 87.250 | 87.650 | 87.650 | 21,129 |
| 2024-10-07 | 90.750 | 90.750 | 87.500 | 88.800 | 88.800 | 31,621 |
| 2024-10-04 | 91.000 | 91.950 | 89.850 | 90.750 | 90.750 | 18,790 |
| 2024-10-03 | 91.100 | 92.800 | 90.300 | 91.150 | 91.150 | 16,875 |
| 2024-10-02 | 91.700 | 92.000 | 90.450 | 91.100 | 91.100 | 12,863 |
| 2024-10-01 | 93.300 | 94.300 | 91.600 | 91.700 | 91.700 | 24,239 |
| 2024-09-30 | 91.800 | 93.200 | 91.450 | 93.200 | 93.200 | 24,233 |
| 2024-09-27 | 92.100 | 93.350 | 91.700 | 91.950 | 91.950 | 18,098 |
| 2024-09-26 | 91.500 | 93.500 | 91.500 | 92.800 | 92.800 | 27,922 |
| 2024-09-25 | 88.100 | 90.300 | 88.000 | 90.300 | 90.300 | 14,072 |
| 2024-09-24 | 91.300 | 91.300 | 88.550 | 88.900 | 88.900 | 17,209 |
| 2024-09-23 | 90.000 | 90.900 | 89.550 | 89.800 | 89.800 | 19,282 |
| 2024-09-20 | 91.450 | 92.200 | 89.450 | 90.000 | 90.000 | 31,760 |
| 2024-09-19 | 88.450 | 91.900 | 87.800 | 91.450 | 91.450 | 45,185 |
| 2024-09-18 | 87.700 | 87.700 | 86.600 | 86.850 | 86.850 | 16,972 |
| 2024-09-17 | 86.750 | 88.650 | 86.750 | 87.750 | 87.750 | 19,493 |
| 2024-09-16 | 88.100 | 88.300 | 86.000 | 86.350 | 86.350 | 20,850 |
| 2024-09-13 | 89.750 | 90.000 | 87.600 | 87.950 | 87.950 | 17,586 |
| 2024-09-12 | 89.600 | 90.100 | 88.250 | 89.150 | 89.150 | 17,105 |
| 2024-09-11 | 89.400 | 90.050 | 88.100 | 88.550 | 88.550 | 18,301 |
| 2024-09-10 | 90.500 | 90.550 | 88.700 | 89.400 | 89.400 | 22,854 |
| 2024-09-09 | 88.750 | 90.350 | 88.650 | 89.150 | 89.150 | 12,586 |
| 2024-09-06 | 90.050 | 91.600 | 88.650 | 88.750 | 88.750 | 20,715 |
| 2024-09-05 | 91.050 | 91.150 | 89.700 | 90.050 | 90.050 | 35,405 |
| 2024-09-04 | 90.000 | 91.200 | 88.950 | 91.050 | 91.050 | 42,445 |
| 2024-09-03 | 95.350 | 96.000 | 91.800 | 91.950 | 91.950 | 44,025 |
| 2024-09-02 | 96.550 | 97.150 | 94.950 | 96.300 | 96.300 | 40,879 |
| 2024-08-30 | 94.200 | 95.500 | 93.500 | 95.500 | 95.500 | 48,687 |
| 2024-08-29 | 93.800 | 94.750 | 93.800 | 94.450 | 94.450 | 19,666 |
| 2024-08-28 | 94.200 | 95.100 | 94.050 | 94.050 | 94.050 | 34,306 |
| 2024-08-27 | 94.050 | 94.550 | 94.000 | 94.400 | 94.400 | 28,937 |
| 2024-08-26 | 94.700 | 94.750 | 93.550 | 94.000 | 94.000 | 18,920 |
| 2024-08-23 | 93.600 | 94.750 | 92.350 | 94.700 | 94.700 | 64,600 |
| 2024-08-22 | 94.800 | 95.000 | 93.750 | 94.200 | 94.200 | 45,322 |
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.