QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	26.200	26.200	25.640	25.760	25.760	10,603
2026-02-06	25.340	26.320	25.160	26.115	26.115	12,856
2026-02-05	26.450	26.580	25.440	25.560	25.560	4,840
2026-02-04	26.040	26.640	25.700	25.894	25.894	20,703
2026-02-03	26.630	26.740	26.020	26.420	26.420	20,368
2026-02-02	26.140	26.840	26.080	26.570	26.570	12,151
2026-01-30	26.940	27.280	26.320	26.905	26.905	20,948
2026-01-29	29.460	29.860	26.880	29.260	29.260	139,942
2026-01-28	29.720	30.100	29.720	29.980	29.980	4,951
2026-01-27	30.200	30.200	29.840	29.923	29.923	11,260
2026-01-26	30.300	30.380	30.100	30.252	30.252	9,224
2026-01-23	30.970	30.970	30.280	30.940	30.940	37,480
2026-01-22	30.860	31.080	30.500	30.859	30.859	24,879
2026-01-21	30.160	30.660	29.840	30.233	30.233	5,416
2026-01-20	30.240	30.380	29.920	30.160	30.160	42,749
2026-01-19	30.370	30.740	30.300	30.460	30.460	7,628
2026-01-16	31.620	31.700	31.100	31.300	31.300	9,549
2026-01-15	31.700	31.700	31.140	31.399	31.399	4,789
2026-01-14	32.120	32.300	31.270	31.340	31.340	25,733
2026-01-13	32.360	32.500	32.020	32.165	32.165	4,780
2026-01-12	33.120	33.200	32.080	32.240	32.240	5,782
2026-01-09	32.340	33.420	32.260	33.420	33.420	7,199
2026-01-08	32.580	32.580	31.740	31.958	31.958	5,506
2026-01-07	32.180	32.580	31.970	32.249	32.249	10,212
2026-01-06	31.885	31.885	31.885	31.885	31.885	0
2026-01-05	31.980	32.460	31.420	31.885	31.885	11,028
2026-01-02	32.870	33.120	31.990	32.264	32.264	7,534
2025-12-31	32.775	32.775	32.775	32.775	32.775	0
2025-12-30	32.660	32.940	32.400	32.775	32.775	13,723
2025-12-29	32.340	32.680	32.280	32.400	32.400	38,449
2025-12-24	32.320	32.320	32.320	32.320	32.320	0
2025-12-23	32.260	32.520	32.120	32.320	32.320	54,924
2025-12-22	31.880	32.530	31.760	32.420	32.420	12,665
2025-12-19	31.700	31.800	31.540	31.616	31.616	66,891
2025-12-18	31.020	31.700	30.920	31.501	31.501	8,439
2025-12-17	31.160	31.200	30.800	30.940	30.940	16,920
2025-12-16	31.510	31.800	31.140	31.463	31.463	8,447
2025-12-15	32.300	32.380	31.620	32.187	32.187	8,149
2025-12-12	32.120	32.420	31.800	32.200	32.200	6,604
2025-12-11	32.140	32.410	31.740	32.061	32.061	12,945
2025-12-10	32.040	32.420	31.900	32.300	32.300	6,646
2025-12-09	31.820	32.400	31.720	31.800	31.800	13,078
2025-12-08	32.760	32.760	31.780	32.099	32.099	10,219
2025-12-05	32.160	32.560	32.120	32.540	32.540	5,431
2025-12-04	31.400	32.100	31.360	31.805	31.805	6,807
2025-12-03	31.800	31.820	31.120	31.314	31.314	6,728
2025-12-02	31.950	31.950	31.320	31.440	31.440	2,140
2025-12-01	31.620	32.340	31.620	32.190	32.190	3,094
2025-11-28	31.860	32.060	31.440	31.601	31.601	5,282
2025-11-27	31.270	32.300	31.240	31.923	31.923	4,759
2025-11-26	31.380	31.500	31.080	31.166	31.166	60,899
2025-11-25	30.640	31.360	30.480	30.963	30.963	13,895
2025-11-24	31.280	31.450	30.860	31.144	31.144	6,292
2025-11-21	31.020	31.300	30.760	31.120	31.120	11,187
2025-11-20	31.980	32.260	31.140	31.716	31.716	8,652
2025-11-19	31.680	31.860	31.540	31.610	31.610	3,432
2025-11-18	31.680	31.720	31.260	31.530	31.530	9,571
2025-11-17	32.420	32.990	31.920	32.213	32.213	5,880
2025-11-14	32.320	32.500	31.960	32.029	32.029	18,639
2025-11-13	33.460	33.740	32.560	33.400	33.400	26,209

← NewerPage 4 of 5 · 257 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.