QT Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 68.050 | 69.200 | 68.050 | 68.480 | 68.480 | 1,751 |
| 2024-11-29 | 68.500 | 68.550 | 67.900 | 68.350 | 68.350 | 511 |
| 2024-11-28 | 68.300 | 69.100 | 68.300 | 68.642 | 68.642 | 1,066 |
| 2024-11-27 | 67.950 | 67.950 | 67.200 | 67.200 | 67.200 | 615 |
| 2024-11-26 | 68.300 | 68.550 | 67.650 | 68.038 | 68.038 | 926 |
| 2024-11-25 | 67.600 | 69.550 | 67.550 | 69.500 | 69.500 | 413 |
| 2024-11-22 | 67.100 | 67.300 | 66.350 | 66.743 | 66.743 | 630 |
| 2024-11-21 | 66.250 | 66.800 | 65.850 | 66.144 | 66.144 | 1,098 |
| 2024-11-20 | 68.350 | 68.350 | 66.600 | 67.460 | 67.460 | 409 |
| 2024-11-19 | 68.200 | 68.250 | 66.850 | 67.650 | 67.650 | 628 |
| 2024-11-18 | 68.150 | 68.400 | 66.850 | 66.850 | 66.850 | 414 |
| 2024-11-15 | 68.700 | 69.700 | 68.700 | 69.050 | 69.050 | 354 |
| 2024-11-14 | 67.600 | 69.650 | 67.600 | 69.036 | 69.036 | 22,737 |
| 2024-11-13 | 67.850 | 67.950 | 66.950 | 67.422 | 67.422 | 395 |
| 2024-11-12 | 69.150 | 69.150 | 67.200 | 67.300 | 67.300 | 2,597 |
| 2024-11-11 | 68.900 | 69.900 | 68.700 | 69.599 | 69.599 | 1,096 |
| 2024-11-08 | 70.100 | 70.100 | 67.950 | 68.261 | 68.261 | 822 |
| 2024-11-07 | 67.650 | 70.200 | 67.650 | 69.800 | 69.800 | 2,473 |
| 2024-11-06 | 68.550 | 68.550 | 66.850 | 67.517 | 67.517 | 4,654 |
| 2024-11-05 | 68.250 | 68.700 | 67.600 | 68.281 | 68.281 | 1,560 |
| 2024-11-04 | 68.500 | 68.950 | 66.950 | 67.950 | 67.950 | 983 |
| 2024-11-01 | 71.850 | 71.850 | 69.500 | 69.500 | 69.500 | 2,149 |
| 2024-10-31 | 70.700 | 73.400 | 68.500 | 71.471 | 71.471 | 8,147 |
| 2024-10-30 | 85.300 | 85.832 | 85.050 | 85.832 | 85.832 | 1,528 |
| 2024-10-29 | 88.000 | 88.000 | 85.270 | 85.270 | 85.270 | 253 |
| 2024-10-28 | 86.500 | 88.450 | 86.500 | 88.409 | 88.409 | 242 |
| 2024-10-25 | 87.450 | 87.450 | 86.650 | 86.785 | 86.785 | 353 |
| 2024-10-24 | 87.050 | 88.450 | 87.050 | 87.331 | 87.331 | 293 |
| 2024-10-23 | 87.300 | 87.300 | 86.250 | 86.250 | 86.250 | 357 |
| 2024-10-22 | 88.050 | 88.300 | 86.650 | 87.700 | 87.700 | 233 |
| 2024-10-21 | 90.500 | 90.500 | 86.400 | 87.650 | 87.650 | 323 |
| 2024-10-18 | 90.700 | 90.700 | 89.800 | 90.050 | 90.050 | 141 |
| 2024-10-17 | 89.350 | 89.500 | 89.000 | 89.250 | 89.250 | 658 |
| 2024-10-16 | 89.850 | 90.050 | 88.450 | 89.050 | 89.050 | 56,204 |
| 2024-10-15 | 89.100 | 91.500 | 88.250 | 89.900 | 89.900 | 453 |
| 2024-10-14 | 88.750 | 88.750 | 87.800 | 88.713 | 88.713 | 505 |
| 2024-10-11 | 89.450 | 89.450 | 87.550 | 88.850 | 88.850 | 564 |
| 2024-10-10 | 87.150 | 88.900 | 87.150 | 88.750 | 88.750 | 634 |
| 2024-10-09 | 88.100 | 88.800 | 87.700 | 87.700 | 87.700 | 6,765 |
| 2024-10-08 | 87.700 | 88.350 | 87.450 | 87.550 | 87.550 | 747 |
| 2024-10-07 | 90.100 | 90.200 | 88.200 | 88.600 | 88.600 | 366 |
| 2024-10-04 | 91.100 | 92.000 | 90.250 | 90.650 | 90.650 | 952 |
| 2024-10-03 | 90.700 | 92.550 | 90.700 | 92.550 | 92.550 | 256 |
| 2024-10-02 | 91.800 | 91.800 | 90.750 | 91.000 | 91.000 | 204 |
| 2024-10-01 | 93.200 | 93.950 | 91.800 | 92.800 | 92.800 | 521 |
| 2024-09-30 | 92.550 | 92.900 | 91.650 | 92.650 | 92.650 | 739 |
| 2024-09-27 | 92.600 | 92.800 | 92.050 | 92.050 | 92.050 | 279 |
| 2024-09-26 | 92.150 | 93.250 | 91.725 | 92.500 | 92.500 | 980 |
| 2024-09-25 | 88.250 | 90.200 | 88.250 | 90.013 | 90.013 | 585 |
| 2024-09-24 | 91.100 | 91.100 | 88.800 | 89.271 | 89.271 | 935 |
| 2024-09-23 | 90.000 | 90.400 | 89.800 | 89.912 | 89.912 | 229 |
| 2024-09-20 | 91.700 | 91.700 | 90.200 | 90.200 | 90.200 | 173 |
| 2024-09-19 | 88.100 | 91.900 | 88.100 | 91.850 | 91.850 | 551 |
| 2024-09-18 | 87.050 | 87.150 | 86.750 | 86.750 | 86.750 | 173 |
| 2024-09-17 | 87.000 | 88.450 | 87.000 | 87.975 | 87.975 | 392 |
| 2024-09-16 | 86.550 | 87.800 | 86.300 | 86.450 | 86.450 | 411 |
| 2024-09-13 | 89.150 | 89.950 | 87.750 | 89.765 | 89.765 | 231 |
| 2024-09-12 | 89.450 | 89.450 | 88.550 | 88.800 | 88.800 | 131 |
| 2024-09-11 | 89.600 | 90.050 | 88.750 | 90.050 | 90.050 | 561 |
| 2024-09-10 | 90.550 | 90.550 | 88.900 | 89.386 | 89.386 | 887 |
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.