QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	58.650	60.650	58.500	58.850	58.850	9,358
2025-05-23	59.000	59.600	56.800	57.725	57.725	1,906
2025-05-22	59.750	59.750	58.500	58.850	58.850	11,945
2025-05-21	60.150	60.200	59.650	59.900	59.900	3,855
2025-05-20	60.150	61.150	59.900	60.000	60.000	2,007
2025-05-19	60.300	60.300	59.400	59.658	59.658	2,435
2025-05-16	61.250	61.295	60.100	61.295	61.295	2,724
2025-05-15	62.300	62.500	60.900	61.163	61.163	6,939
2025-05-14	62.450	62.900	62.000	62.550	62.550	2,770
2025-05-13	60.800	62.150	60.500	61.409	61.409	9,538
2025-05-12	58.250	61.150	58.200	59.670	59.670	4,116
2025-05-09	57.550	57.950	57.025	57.751	57.751	2,947
2025-05-08	57.000	57.700	56.850	57.148	57.148	2,551
2025-05-07	56.925	57.400	56.300	56.995	56.995	2,470
2025-05-06	58.200	58.200	56.800	57.452	57.452	6,991
2025-05-02	58.400	58.500	57.500	58.013	58.013	4,076
2025-05-01	57.248	57.248	57.248	57.248	57.248	0
2025-04-30	57.000	57.550	56.250	57.248	57.248	4,359
2025-04-29	57.300	58.100	56.250	57.331	57.331	2,321
2025-04-28	58.300	58.300	56.800	57.250	57.250	2,221
2025-04-25	57.200	57.750	56.250	56.882	56.882	5,148
2025-04-24	61.000	62.900	57.050	59.705	59.705	67,194
2025-04-23	71.300	71.300	66.650	69.273	69.273	5,322
2025-04-22	66.950	68.700	65.450	67.750	67.750	1,220
2025-04-17	68.700	69.100	68.400	68.843	68.843	962
2025-04-16	68.150	69.600	68.150	69.600	69.600	971
2025-04-15	69.650	70.750	69.200	70.048	70.048	1,076
2025-04-14	68.400	69.200	67.975	68.800	68.800	1,402
2025-04-11	69.350	69.350	66.500	67.350	67.350	9,844
2025-04-10	72.800	73.100	68.350	68.350	68.350	3,458
2025-04-09	67.200	67.650	63.550	65.040	65.040	4,991
2025-04-08	68.350	69.950	67.400	69.600	69.600	4,165
2025-04-07	64.850	69.100	64.850	65.950	65.950	7,195
2025-04-04	72.350	72.350	68.550	70.063	70.063	50,482
2025-04-03	74.500	75.550	73.000	73.100	73.100	1,340
2025-04-02	77.400	77.400	75.200	75.908	75.908	13,097
2025-04-01	75.550	77.500	75.550	77.152	77.152	991
2025-03-31	75.000	75.700	74.800	74.800	74.800	3,083
2025-03-28	78.500	78.800	76.650	77.650	77.650	1,217
2025-03-27	77.350	78.800	77.100	78.350	78.350	2,638
2025-03-26	79.600	79.750	77.950	78.250	78.250	972
2025-03-25	79.250	80.050	78.600	79.450	79.450	706
2025-03-24	79.300	79.750	78.700	79.750	79.750	94,653
2025-03-21	78.800	79.200	78.800	78.900	78.900	1,460
2025-03-20	80.700	81.000	78.750	79.800	79.800	1,859
2025-03-19	80.500	80.700	79.900	80.150	80.150	3,379
2025-03-18	80.200	80.700	79.150	79.250	79.250	339
2025-03-17	80.050	80.150	78.950	79.317	79.317	95,359
2025-03-14	79.350	80.200	79.150	80.100	80.100	351
2025-03-13	78.050	78.800	77.350	78.583	78.583	1,576
2025-03-12	79.450	79.700	78.500	79.122	79.122	12,310
2025-03-11	80.050	80.950	78.550	79.015	79.015	711
2025-03-10	81.350	81.350	79.950	80.300	80.300	1,282
2025-03-07	83.550	83.550	81.800	82.025	82.025	815
2025-03-06	84.050	84.700	82.850	84.700	84.700	1,383
2025-03-05	82.900	83.950	80.800	81.850	81.850	1,255
2025-03-04	83.050	83.100	80.800	81.698	81.698	2,066
2025-03-03	83.950	84.500	83.500	84.199	84.199	2,693
2025-02-28	83.800	84.200	82.550	83.688	83.688	6,649
2025-02-27	87.150	87.150	84.500	84.900	84.900	2,972

← NewerPage 7 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.