QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	47.660	47.860	47.000	47.670	47.670	4,256
2025-08-18	46.900	47.340	46.640	46.960	46.960	6,885
2025-08-15	45.880	46.300	45.740	46.170	46.170	4,736
2025-08-14	46.180	46.600	45.520	46.176	46.176	2,074
2025-08-13	45.240	46.200	45.200	45.760	45.760	4,318
2025-08-12	45.360	45.360	43.960	44.393	44.393	5,745
2025-08-11	46.660	47.320	45.480	45.850	45.850	12,100
2025-08-08	46.340	47.000	45.420	46.016	46.016	28,493
2025-08-07	44.580	46.920	44.340	46.504	46.504	20,250
2025-08-06	48.370	48.800	43.420	44.505	44.505	15,149
2025-08-05	57.625	57.800	57.100	57.255	57.255	9,936
2025-08-04	58.200	58.550	56.700	57.749	57.749	8,709
2025-08-01	60.450	60.450	58.250	59.122	59.122	1,722
2025-07-31	60.750	61.300	60.350	60.350	60.350	2,424
2025-07-30	60.350	61.400	60.000	60.358	60.358	3,263
2025-07-29	61.600	61.850	60.600	61.651	61.651	1,574
2025-07-28	61.850	62.650	61.325	61.938	61.938	3,756
2025-07-25	61.100	61.100	60.200	60.850	60.850	1,304
2025-07-24	60.650	62.200	60.650	61.600	61.600	4,669
2025-07-23	60.200	60.800	60.050	60.576	60.576	1,312
2025-07-22	61.350	61.350	59.550	59.813	59.813	3,917
2025-07-21	62.100	62.450	61.300	61.400	61.400	1,167
2025-07-18	62.350	62.550	61.750	62.351	62.351	1,339
2025-07-17	63.500	63.625	62.150	62.473	62.473	2,058
2025-07-16	62.450	63.150	62.200	62.961	62.961	1,609
2025-07-15	61.200	63.200	61.200	62.742	62.742	1,214
2025-07-14	59.775	60.650	59.200	60.600	60.600	2,098
2025-07-11	61.600	61.900	60.350	60.650	60.650	3,755
2025-07-10	62.350	63.850	62.200	62.399	62.399	4,144
2025-07-09	61.200	62.900	61.200	62.400	62.400	2,133
2025-07-08	59.950	61.650	59.700	60.989	60.989	14,092
2025-07-07	61.100	61.175	60.000	60.051	60.051	15,325
2025-07-04	60.650	61.500	58.325	59.313	59.313	21,817
2025-07-03	57.850	58.300	57.600	57.750	57.750	13,020
2025-07-02	57.950	57.950	57.300	57.547	57.547	8,078
2025-07-01	57.525	57.750	56.850	57.176	57.176	4,168
2025-06-30	57.175	57.850	56.600	57.550	57.550	37,853
2025-06-27	56.200	57.050	56.200	56.780	56.780	2,114
2025-06-26	55.425	55.900	55.100	55.457	55.457	16,602
2025-06-25	56.000	56.000	55.100	55.559	55.559	6,627
2025-06-24	56.775	57.000	55.850	55.969	55.969	2,011
2025-06-23	54.150	55.600	53.750	54.059	54.059	2,032
2025-06-20	54.873	54.873	54.873	54.873	54.873	0
2025-06-19	54.900	55.200	54.600	54.873	54.873	6,780
2025-06-18	56.000	56.000	55.225	55.442	55.442	2,519
2025-06-17	56.175	56.900	55.750	55.800	55.800	1,233
2025-06-16	56.000	56.650	55.700	56.122	56.122	4,174
2025-06-13	56.750	57.000	55.600	56.601	56.601	2,911
2025-06-12	57.850	57.850	57.100	57.546	57.546	2,259
2025-06-11	58.150	59.100	57.900	58.793	58.793	2,904
2025-06-10	57.200	58.700	57.200	57.781	57.781	5,661
2025-06-09	56.300	57.650	56.300	57.375	57.375	3,205
2025-06-06	56.375	56.750	56.125	56.512	56.512	7,147
2025-06-05	56.475	57.525	56.475	56.950	56.950	3,412
2025-06-04	57.050	57.200	56.300	56.847	56.847	4,951
2025-06-03	57.750	57.750	55.900	56.300	56.300	2,785
2025-06-02	58.950	59.300	57.100	57.372	57.372	4,711
2025-05-30	59.500	60.250	59.100	59.750	59.750	12,263
2025-05-29	60.081	60.081	60.081	60.081	60.081	0
2025-05-28	60.350	60.600	60.000	60.081	60.081	5,663

← NewerPage 6 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.