QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	19.660	20.890	19.590	20.357	20.357	23,931
2026-05-05	19.580	19.870	19.240	19.388	19.388	5,147
2026-05-04	19.460	20.030	19.300	19.640	19.640	12,627
2026-05-01	19.140	19.140	19.140	19.140	19.140	0
2026-04-30	19.020	19.330	18.930	19.140	19.140	16,669
2026-04-29	18.750	18.960	18.550	18.860	18.860	12,694
2026-04-28	18.620	18.720	18.250	18.395	18.395	14,220
2026-04-27	18.960	18.970	18.500	18.520	18.520	13,337
2026-04-24	19.120	19.120	18.670	18.921	18.921	12,488
2026-04-23	19.360	19.540	18.990	19.265	19.265	6,326
2026-04-22	20.380	20.380	19.045	19.361	19.361	24,804
2026-04-21	20.940	21.000	20.260	20.900	20.900	9,957
2026-04-20	21.180	21.300	20.060	20.120	20.120	35,361
2026-04-17	20.740	22.170	20.720	21.963	21.963	48,090
2026-04-16	20.080	20.980	20.080	20.578	20.578	19,643
2026-04-15	19.680	20.210	19.420	20.123	20.123	21,252
2026-04-14	19.250	19.575	19.160	19.220	19.220	13,868
2026-04-13	18.420	19.090	18.320	19.090	19.090	11,895
2026-04-10	18.840	19.040	18.650	18.823	18.823	10,972
2026-04-09	19.090	19.130	18.680	18.832	18.832	12,991
2026-04-08	19.860	20.190	19.390	19.950	19.950	83,966
2026-04-07	19.285	19.550	18.615	19.294	19.294	16,555
2026-04-02	18.650	19.430	18.650	19.125	19.125	26,559
2026-04-01	19.520	19.540	18.910	19.148	19.148	17,090
2026-03-31	19.130	19.320	18.850	19.090	19.090	25,462
2026-03-30	18.360	18.900	18.170	18.584	18.584	8,434
2026-03-27	18.960	18.980	18.460	18.602	18.602	16,150
2026-03-26	19.100	19.300	18.890	19.042	19.042	8,244
2026-03-25	18.890	19.840	18.890	19.433	19.433	23,188
2026-03-24	18.910	18.920	18.290	18.751	18.751	29,978
2026-03-23	18.200	19.475	18.150	18.850	18.850	30,202
2026-03-20	19.130	19.130	18.520	18.910	18.910	14,967
2026-03-19	19.410	19.540	18.970	19.280	19.280	34,419
2026-03-18	20.500	20.580	19.590	19.882	19.882	13,868
2026-03-17	19.800	20.660	19.710	19.840	19.840	16,048
2026-03-16	20.060	20.060	19.570	19.653	19.653	8,678
2026-03-13	19.595	20.280	19.250	19.990	19.990	23,788
2026-03-12	19.570	19.670	19.245	19.389	19.389	8,883
2026-03-11	19.305	19.960	19.060	19.670	19.670	55,895
2026-03-10	20.390	20.460	19.200	19.658	19.658	126,403
2026-03-09	19.900	20.760	19.670	20.200	20.200	16,007
2026-03-06	20.070	20.800	20.000	20.527	20.527	15,668
2026-03-05	19.920	20.430	19.780	20.025	20.025	21,986
2026-03-04	20.060	20.420	19.810	20.022	20.022	16,960
2026-03-03	19.970	20.340	19.470	20.080	20.080	53,563
2026-03-02	21.310	21.480	20.180	20.452	20.452	22,492
2026-02-27	22.800	23.120	21.480	22.333	22.333	54,660
2026-02-26	24.440	25.400	21.100	22.540	22.540	71,187
2026-02-25	24.180	24.860	24.180	24.598	24.598	75,894
2026-02-24	24.920	24.920	24.220	24.388	24.388	14,072
2026-02-23	24.900	25.400	24.520	24.520	24.520	121,739
2026-02-20	25.080	25.300	24.880	25.020	25.020	20,774
2026-02-19	25.160	25.420	25.080	25.314	25.314	7,650
2026-02-18	24.820	25.060	24.520	24.875	24.875	17,594
2026-02-17	24.640	24.640	24.280	24.495	24.495	5,776
2026-02-16	25.250	25.360	24.460	24.460	24.460	15,957
2026-02-13	24.840	25.280	24.840	25.157	25.157	13,950
2026-02-12	25.280	25.440	24.920	25.189	25.189	11,746
2026-02-11	26.000	26.000	25.180	25.414	25.414	10,331
2026-02-10	25.960	26.360	25.680	25.940	25.940	24,385

← NewerPage 3 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.