QT Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 78.700 | 78.700 | 77.180 | 78.448 | 78.448 | 2,858 |
| 2024-03-15 | 79.420 | 79.420 | 78.540 | 78.841 | 78.841 | 1,282 |
| 2024-03-14 | 80.340 | 80.460 | 78.920 | 80.082 | 80.082 | 2,378 |
| 2024-03-13 | 79.880 | 80.960 | 79.880 | 80.641 | 80.641 | 2,290 |
| 2024-03-12 | 80.820 | 80.820 | 78.980 | 80.385 | 80.385 | 868 |
| 2024-03-11 | 78.440 | 81.180 | 78.440 | 81.048 | 81.048 | 7,272 |
| 2024-03-08 | 77.700 | 79.960 | 77.700 | 78.974 | 78.974 | 1,248 |
| 2024-03-07 | 76.620 | 78.172 | 76.620 | 77.792 | 77.792 | 1,741 |
| 2024-03-06 | 76.060 | 77.420 | 76.020 | 76.751 | 76.751 | 3,267 |
| 2024-03-05 | 78.340 | 78.994 | 76.536 | 77.456 | 77.456 | 2,137 |
| 2024-03-04 | 80.680 | 80.760 | 79.336 | 80.078 | 80.078 | 890 |
| 2024-03-01 | 77.720 | 80.298 | 77.620 | 78.632 | 78.632 | 41,966 |
| 2024-02-29 | 78.940 | 79.460 | 77.972 | 77.980 | 77.980 | 3,073 |
| 2024-02-28 | 79.160 | 79.160 | 77.560 | 78.305 | 78.305 | 2,163 |
| 2024-02-27 | 77.360 | 78.900 | 77.360 | 78.157 | 78.157 | 3,281 |
| 2024-02-26 | 77.620 | 78.369 | 76.760 | 77.634 | 77.634 | 1,401 |
| 2024-02-23 | 78.080 | 78.080 | 76.660 | 77.257 | 77.257 | 1,499 |
| 2024-02-22 | 79.620 | 79.740 | 77.700 | 78.208 | 78.208 | 17,349 |
| 2024-02-21 | 79.020 | 79.340 | 78.680 | 79.287 | 79.287 | 3,649 |
| 2024-02-20 | 77.980 | 78.200 | 76.820 | 77.517 | 77.517 | 3,675 |
| 2024-02-19 | 79.340 | 79.500 | 76.760 | 77.829 | 77.829 | 7,003 |
| 2024-02-16 | 74.740 | 77.600 | 73.740 | 75.935 | 75.935 | 8,301 |
| 2024-02-15 | 65.960 | 67.302 | 65.800 | 66.187 | 66.187 | 3,450 |
| 2024-02-14 | 68.260 | 68.267 | 65.200 | 65.533 | 65.533 | 2,849 |
| 2024-02-13 | 67.900 | 68.420 | 66.560 | 67.285 | 67.285 | 3,982 |
| 2024-02-12 | 67.480 | 68.616 | 66.580 | 66.733 | 66.733 | 4,925 |
| 2024-02-09 | 66.500 | 67.976 | 66.160 | 67.918 | 67.918 | 2,445 |
| 2024-02-08 | 63.980 | 65.347 | 63.980 | 64.857 | 64.857 | 2,855 |
| 2024-02-07 | 63.100 | 64.540 | 63.060 | 63.566 | 63.566 | 982 |
| 2024-02-06 | 65.840 | 65.962 | 64.097 | 64.391 | 64.391 | 3,232 |
| 2024-02-05 | 68.040 | 68.040 | 65.596 | 67.237 | 67.237 | 2,197 |
| 2024-02-02 | 68.640 | 68.900 | 67.740 | 68.187 | 68.187 | 538 |
| 2024-02-01 | 67.560 | 68.340 | 65.100 | 67.643 | 67.643 | 7,216 |
| 2024-01-31 | 65.680 | 66.000 | 65.680 | 65.723 | 65.723 | 515 |
| 2024-01-30 | 67.240 | 67.760 | 66.535 | 66.785 | 66.785 | 5,742 |
| 2024-01-29 | 66.680 | 67.760 | 66.680 | 67.760 | 67.760 | 1,193 |
| 2024-01-26 | 66.400 | 67.724 | 66.323 | 67.715 | 67.715 | 58,604 |
| 2024-01-25 | 67.040 | 67.760 | 67.040 | 67.760 | 67.760 | 1,142 |
| 2024-01-24 | 67.860 | 67.860 | 66.998 | 67.342 | 67.342 | 4,592 |
| 2024-01-23 | 65.720 | 67.040 | 65.620 | 66.000 | 66.000 | 13,867 |
| 2024-01-22 | 66.360 | 66.640 | 65.876 | 65.880 | 65.880 | 1,494 |
| 2024-01-19 | 66.480 | 66.880 | 65.120 | 65.237 | 65.237 | 2,808 |
| 2024-01-18 | 65.220 | 66.580 | 64.700 | 65.080 | 65.080 | 4,072 |
| 2024-01-17 | 64.940 | 64.940 | 63.960 | 64.656 | 64.656 | 7,280 |
| 2024-01-16 | 65.140 | 66.420 | 64.820 | 66.171 | 66.171 | 6,940 |
| 2024-01-15 | 65.020 | 65.920 | 64.440 | 64.867 | 64.867 | 3,111 |
| 2024-01-12 | 66.740 | 67.240 | 65.760 | 66.411 | 66.411 | 2,214 |
| 2024-01-11 | 66.840 | 67.620 | 65.936 | 66.355 | 66.355 | 2,729 |
| 2024-01-10 | 65.820 | 66.743 | 65.820 | 65.940 | 65.940 | 1,971 |
| 2024-01-09 | 65.060 | 66.200 | 64.780 | 65.300 | 65.300 | 52,496 |
| 2024-01-08 | 65.840 | 65.840 | 63.960 | 64.529 | 64.529 | 10,483 |
| 2024-01-05 | 64.000 | 68.760 | 64.000 | 67.923 | 67.923 | 17,224 |
| 2024-01-04 | 63.500 | 63.960 | 63.340 | 63.481 | 63.481 | 3,884 |
| 2024-01-03 | 63.160 | 63.862 | 61.780 | 62.665 | 62.665 | 6,355 |
| 2024-01-02 | 64.980 | 64.980 | 63.540 | 64.253 | 64.253 | 6,860 |
| 2023-12-29 | 64.580 | 65.680 | 64.020 | 65.449 | 65.449 | 3,065 |
| 2023-12-28 | 71.200 | 71.200 | 64.702 | 66.618 | 66.618 | 5,404 |
| 2023-12-27 | 68.460 | 71.200 | 68.460 | 70.800 | 70.800 | 5,128 |
| 2023-12-22 | 67.860 | 68.380 | 67.180 | 68.280 | 68.280 | 984 |
| 2023-12-21 | 65.820 | 67.520 | 65.480 | 67.080 | 67.080 | 11,576 |
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.