QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	25.840	26.520	25.500	25.500	25.500	122,870
2026-07-28	24.540	25.440	24.440	25.060	25.060	9,758
2026-07-27	23.860	24.500	23.820	24.255	24.255	4,622
2026-07-24	23.240	23.480	23.090	23.363	23.363	9,403
2026-07-23	23.860	23.980	23.120	23.120	23.120	8,107
2026-07-22	24.020	24.420	23.860	23.997	23.997	4,250
2026-07-21	24.240	24.340	23.820	24.143	24.143	3,595
2026-07-20	24.200	24.360	23.840	24.220	24.220	6,216
2026-07-17	24.580	24.920	24.120	24.900	24.900	9,570
2026-07-16	24.500	24.930	24.280	24.893	24.893	3,318
2026-07-15	24.460	24.760	24.020	24.328	24.328	10,397
2026-07-14	24.360	24.680	23.480	23.926	23.926	6,408
2026-07-13	23.970	24.500	23.680	24.324	24.324	4,186
2026-07-10	23.590	24.220	23.590	23.992	23.992	5,702
2026-07-09	23.220	23.420	22.820	22.918	22.918	1,923
2026-07-08	23.220	23.280	22.680	22.955	22.955	6,531
2026-07-07	23.790	23.840	23.300	23.600	23.600	3,786
2026-07-06	23.710	23.800	23.460	23.650	23.650	4,746
2026-07-03	23.380	23.440	22.600	23.058	23.058	5,593
2026-07-02	23.160	23.800	22.800	23.498	23.498	22,668
2026-07-01	23.540	23.580	23.060	23.245	23.245	57,961
2026-06-30	23.580	23.580	23.020	23.120	23.120	6,606
2026-06-29	23.720	24.040	23.600	23.801	23.801	13,294
2026-06-26	23.840	23.860	22.920	23.421	23.421	8,573
2026-06-25	23.820	24.620	23.820	24.620	24.620	2,011
2026-06-24	24.280	24.340	23.860	24.040	24.040	2,903
2026-06-23	23.900	24.600	23.720	23.740	23.740	16,482
2026-06-22	23.200	24.260	23.100	23.164	23.164	27,310
2026-06-19	22.914	22.914	22.914	22.914	22.914	0
2026-06-18	23.400	23.400	22.660	22.914	22.914	7,025
2026-06-17	23.500	24.280	23.430	23.580	23.580	56,168
2026-06-16	24.270	24.280	22.960	23.745	23.745	35,395
2026-06-15	25.520	25.720	24.320	24.456	24.456	15,668
2026-06-12	24.900	24.980	24.220	24.817	24.817	10,295
2026-06-11	24.260	25.200	24.080	24.140	24.140	10,597
2026-06-10	25.860	25.860	25.020	25.331	25.331	23,516
2026-06-09	27.500	27.500	26.200	26.597	26.597	43,009
2026-06-08	27.120	27.800	26.840	27.342	27.342	24,130
2026-06-05	29.020	29.480	27.770	28.838	28.838	19,899
2026-06-04	28.640	29.760	28.640	29.503	29.503	15,296
2026-06-03	30.680	30.680	28.780	29.836	29.836	47,495
2026-06-02	30.200	30.660	29.700	30.640	30.640	25,140
2026-06-01	29.380	29.980	28.320	29.260	29.260	28,501
2026-05-29	28.800	29.390	28.200	29.144	29.144	36,753
2026-05-28	26.680	28.690	26.680	27.832	27.832	44,581
2026-05-27	27.800	28.060	27.020	27.622	27.622	26,896
2026-05-26	27.500	28.040	27.400	27.980	27.980	18,540
2026-05-25	27.280	27.740	26.680	27.208	27.208	47,502
2026-05-22	27.020	27.600	26.920	27.126	27.126	31,200
2026-05-21	27.080	27.080	25.420	26.169	26.169	42,492
2026-05-20	25.980	26.840	25.460	26.575	26.575	37,449
2026-05-19	24.280	26.420	24.280	25.697	25.697	54,221
2026-05-18	22.700	23.980	22.120	23.560	23.560	163,261
2026-05-15	21.480	23.260	21.480	22.697	22.697	66,528
2026-05-14	20.910	20.910	20.910	20.910	20.910	0
2026-05-13	19.355	21.400	19.135	20.910	20.910	29,752
2026-05-12	19.490	19.670	19.330	19.390	19.390	11,974
2026-05-11	19.830	20.060	19.675	19.730	19.730	53,460
2026-05-08	20.590	20.690	19.635	20.342	20.342	16,379
2026-05-07	20.200	20.860	20.160	20.660	20.660	166,585

← NewerPage 2 of 22 · 1,270 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.