QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	87.150	87.150	84.500	84.900	84.900	2,972
2025-02-26	87.100	87.900	86.950	87.340	87.340	1,184
2025-02-25	87.400	87.600	86.600	87.073	87.073	2,736
2025-02-24	88.750	88.750	87.100	88.050	88.050	1,344
2025-02-21	91.600	91.950	89.050	91.700	91.700	1,833
2025-02-20	90.350	91.700	90.350	91.150	91.150	4,158
2025-02-19	90.800	91.550	90.150	91.400	91.400	1,225
2025-02-18	89.600	91.600	89.600	91.300	91.300	3,341
2025-02-17	89.600	90.400	89.350	90.023	90.023	4,309
2025-02-14	87.950	89.550	86.950	88.195	88.195	19,648
2025-02-13	84.050	89.200	84.050	88.733	88.733	3,967
2025-02-12	78.900	79.700	78.300	79.089	79.089	7,152
2025-02-11	78.550	79.000	78.550	78.780	78.780	1,319
2025-02-10	79.450	79.450	77.800	78.173	78.173	1,194
2025-02-07	80.100	80.500	79.050	79.641	79.641	2,119
2025-02-06	79.450	79.700	79.300	79.632	79.632	1,379
2025-02-05	78.750	79.700	77.800	79.222	79.222	1,100
2025-02-04	76.900	78.100	76.450	77.516	77.516	2,459
2025-02-03	76.100	78.050	76.100	77.600	77.600	1,061
2025-01-31	79.000	79.000	78.350	78.650	78.650	1,473
2025-01-30	78.600	80.250	78.600	78.701	78.701	4,409
2025-01-29	77.700	78.950	77.500	78.332	78.332	1,241
2025-01-28	76.750	79.150	76.750	77.576	77.576	4,516
2025-01-27	76.850	77.350	74.800	76.141	76.141	2,634
2025-01-24	77.900	78.150	77.100	77.788	77.788	3,012
2025-01-23	77.600	78.050	76.900	77.933	77.933	2,873
2025-01-22	78.200	78.200	76.550	76.950	76.950	725
2025-01-21	75.350	76.800	73.700	76.800	76.800	1,788
2025-01-20	78.700	78.700	76.650	76.700	76.700	1,137
2025-01-17	76.200	78.250	75.950	77.781	77.781	2,410
2025-01-16	75.300	75.400	74.900	75.167	75.167	1,938
2025-01-15	72.650	73.950	72.000	73.368	73.368	1,497
2025-01-14	72.050	73.000	72.050	72.450	72.450	1,087
2025-01-13	71.200	71.350	70.350	71.100	71.100	1,371
2025-01-10	72.500	73.300	71.300	73.050	73.050	476
2025-01-09	71.850	72.750	71.450	72.050	72.050	622
2025-01-08	74.800	74.950	72.100	73.078	73.078	1,663
2025-01-07	71.000	75.200	71.000	74.600	74.600	2,997
2025-01-06	68.401	68.401	68.401	68.401	68.401	0
2025-01-03	69.950	69.950	63.650	68.401	68.401	2,747
2025-01-02	68.250	70.300	68.250	70.091	70.091	1,002
2024-12-31	67.200	67.200	67.200	67.200	67.200	0
2024-12-30	67.800	67.800	66.950	67.200	67.200	2,308
2024-12-27	67.800	68.750	67.700	68.404	68.404	1,054
2024-12-24	66.200	66.200	66.200	66.200	66.200	0
2024-12-23	66.150	66.500	66.050	66.200	66.200	1,421
2024-12-20	65.400	67.050	65.400	67.050	67.050	1,441
2024-12-19	64.950	66.350	64.850	65.431	65.431	1,350
2024-12-18	67.000	67.350	65.550	66.250	66.250	5,568
2024-12-17	69.200	69.200	67.750	68.482	68.482	4,667
2024-12-16	68.500	69.600	68.250	68.850	68.850	22,813
2024-12-13	70.200	70.300	69.200	70.058	70.058	808
2024-12-12	70.900	70.900	69.050	69.481	69.481	1,859
2024-12-11	71.850	71.850	70.600	70.600	70.600	880
2024-12-10	71.050	72.100	70.500	71.338	71.338	990
2024-12-09	72.100	73.100	72.000	72.643	72.643	2,633
2024-12-06	71.898	71.898	71.898	71.898	71.898	0
2024-12-05	71.300	72.100	71.100	71.898	71.898	1,529
2024-12-04	69.900	71.500	69.900	71.200	71.200	502
2024-12-03	69.500	70.000	68.500	69.150	69.150	495

← NewerPage 8 of 22 · 1,266 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.