QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	33.920	33.960	33.160	33.524	33.524	23,802
2025-11-11	33.610	34.200	33.600	34.120	34.120	16,939
2025-11-10	34.310	34.380	33.460	33.620	33.620	11,944
2025-11-07	33.560	33.860	33.400	33.810	33.810	16,827
2025-11-06	33.580	33.720	33.040	33.642	33.642	22,135
2025-11-05	34.100	34.440	33.440	33.578	33.578	30,009
2025-11-04	35.160	35.330	34.720	34.973	34.973	6,708
2025-11-03	35.320	36.340	35.320	35.970	35.970	3,826
2025-10-31	35.660	35.940	35.160	35.436	35.436	10,743
2025-10-30	38.440	39.500	34.800	36.647	36.647	62,366
2025-10-29	38.800	40.040	37.900	38.847	38.847	10,360
2025-10-28	39.280	39.620	38.880	39.156	39.156	16,049
2025-10-27	40.380	40.460	39.240	39.949	39.949	9,035
2025-10-24	39.500	40.400	39.500	39.721	39.721	23,757
2025-10-23	39.060	39.270	38.660	38.950	38.950	12,443
2025-10-22	39.140	39.400	38.460	38.480	38.480	55,967
2025-10-21	38.700	39.620	37.420	38.426	38.426	25,120
2025-10-20	39.000	40.240	38.640	39.046	39.046	79,975
2025-10-17	39.640	40.580	37.400	38.131	38.131	65,218
2025-10-16	47.600	47.880	47.260	47.585	47.585	6,054
2025-10-15	46.500	47.720	46.480	47.720	47.720	5,970
2025-10-14	44.740	45.660	44.490	44.946	44.946	20,943
2025-10-13	45.160	46.000	44.840	45.219	45.219	2,937
2025-10-10	46.720	46.720	45.040	46.057	46.057	13,372
2025-10-09	48.540	48.540	46.700	46.700	46.700	21,563
2025-10-08	47.980	48.440	47.820	47.958	47.958	5,461
2025-10-07	47.580	48.600	47.580	48.331	48.331	13,931
2025-10-06	47.540	47.740	46.960	47.407	47.407	5,096
2025-10-03	46.840	48.100	46.740	47.444	47.444	6,929
2025-10-02	46.730	47.000	46.400	46.760	46.760	2,927
2025-10-01	45.400	45.930	45.380	45.760	45.760	1,282
2025-09-30	45.140	45.780	44.720	45.084	45.084	6,046
2025-09-29	44.380	45.310	44.260	44.843	44.843	6,385
2025-09-26	45.680	45.680	44.080	44.100	44.100	8,272
2025-09-25	46.400	46.400	45.300	45.791	45.791	4,203
2025-09-24	46.380	46.600	46.140	46.443	46.443	3,834
2025-09-23	46.500	47.300	46.500	47.019	47.019	1,773
2025-09-22	46.500	46.800	46.190	46.549	46.549	5,162
2025-09-19	47.110	47.250	46.815	46.815	46.815	5,490
2025-09-18	46.340	47.880	46.340	47.112	47.112	6,872
2025-09-17	46.680	47.000	45.920	46.533	46.533	3,188
2025-09-16	45.500	46.200	45.500	45.757	45.757	12,715
2025-09-15	45.980	46.540	45.460	45.720	45.720	10,453
2025-09-12	46.080	46.440	45.660	45.980	45.980	5,263
2025-09-11	46.290	46.500	45.460	45.460	45.460	7,736
2025-09-10	47.880	47.880	46.150	46.260	46.260	6,079
2025-09-09	46.160	47.400	45.980	47.380	47.380	3,918
2025-09-08	46.880	46.880	45.920	46.261	46.261	5,436
2025-09-05	46.980	47.140	46.460	46.829	46.829	37,661
2025-09-04	46.780	46.980	46.240	46.347	46.347	5,517
2025-09-03	47.160	47.300	46.350	46.630	46.630	6,054
2025-09-02	48.420	48.520	46.700	47.100	47.100	5,241
2025-09-01	47.180	48.200	47.180	47.902	47.902	3,725
2025-08-29	48.180	48.180	47.060	47.453	47.453	5,560
2025-08-28	47.630	48.900	47.580	48.277	48.277	10,461
2025-08-27	47.370	47.600	46.680	47.109	47.109	9,617
2025-08-26	48.380	48.380	47.380	47.780	47.780	8,656
2025-08-22	47.060	48.260	47.060	47.907	47.907	10,149
2025-08-21	46.740	46.970	46.560	46.804	46.804	7,517
2025-08-20	47.040	47.460	46.600	47.020	47.020	9,660

← NewerPage 5 of 22 · 1,265 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.