QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	33.040	34.130	33.040	34.080	34.080	3,209
2026-10-20	32.800	33.400	32.600	33.220	33.220	1,981
2026-10-19	32.180	32.970	32.180	32.940	32.940	1,121
2026-10-16	32.740	33.240	32.210	32.210	32.210	3,909
2026-10-15	32.180	32.180	31.420	32.180	32.180	2,577
2026-10-14	33.240	33.450	32.300	32.520	32.520	15,354
2026-10-13	33.500	33.500	32.400	33.000	33.000	10,791
2026-10-12	34.040	34.380	34.000	34.220	34.220	1,552
2026-10-09	33.620	34.780	33.620	34.200	34.200	1,764
2026-10-08	33.820	34.460	33.440	33.440	33.440	2,495
2026-10-07	34.500	34.660	33.800	34.260	34.260	7,962
2026-10-06	34.680	35.360	34.500	34.500	34.500	3,327
2026-10-05	33.460	34.880	33.460	34.600	34.600	3,583
2026-10-02	34.200	34.410	33.580	33.580	33.580	4,079
2026-10-01	33.820	34.500	33.020	33.740	33.740	3,142
2026-09-30	33.220	33.820	32.920	33.820	33.820	2,634
2026-09-29	32.800	33.560	32.780	33.100	33.100	2,000
2026-09-28	33.460	33.460	32.220	32.940	32.940	3,455
2026-09-25	34.320	34.600	33.420	33.420	33.420	4,216
2026-09-24	33.960	34.260	33.540	34.260	34.260	1,482
2026-09-23	34.020	34.160	33.620	34.120	34.120	730
2026-09-22	33.470	34.780	33.420	33.990	33.990	5,750
2026-09-21	32.930	33.240	32.740	33.240	33.240	2,268
2026-09-18	33.240	33.280	32.630	32.888	32.888	973
2026-09-17	33.610	33.960	32.920	33.168	33.168	2,487
2026-09-16	33.260	33.640	33.180	33.454	33.454	1,665
2026-09-15	33.880	34.000	32.970	33.165	33.165	5,822
2026-09-14	34.420	34.720	33.980	34.346	34.346	5,399
2026-09-11	33.600	33.980	33.460	33.980	33.980	1,392
2026-09-10	34.140	34.520	34.000	34.030	34.030	1,945
2026-09-09	34.820	35.030	34.340	34.340	34.340	6,395
2026-09-08	34.940	35.100	34.400	34.600	34.600	5,044
2026-09-07	35.260	35.440	34.860	35.240	35.240	77,281
2026-09-04	35.000	35.680	34.840	35.500	35.500	6,615
2026-09-03	34.800	35.640	34.440	35.300	35.300	2,880
2026-09-02	34.740	35.740	34.500	35.710	35.710	3,757
2026-09-01	36.080	36.340	35.280	35.340	35.340	31,774
2026-08-31	36.640	36.860	36.000	36.216	36.216	5,422
2026-08-28	37.080	37.600	37.020	37.020	37.020	97,107
2026-08-27	35.640	37.080	35.360	36.878	36.878	20,156
2026-08-26	35.470	35.470	34.740	35.070	35.070	6,191
2026-08-25	34.160	35.540	33.740	34.984	34.984	9,407
2026-08-24	34.600	34.600	34.100	34.100	34.100	11,777
2026-08-21	34.240	34.680	34.200	34.660	34.660	16,412
2026-08-20	33.720	34.720	33.640	33.783	33.783	18,047
2026-08-19	33.640	34.160	33.340	34.160	34.160	10,271
2026-08-18	33.720	34.340	33.720	34.000	34.000	13,088
2026-08-17	34.940	35.240	34.380	34.520	34.520	18,959
2026-08-14	34.510	36.140	34.510	35.991	35.991	16,599
2026-08-13	33.660	34.860	33.490	34.428	34.428	14,046
2026-08-12	33.490	33.960	33.000	33.551	33.551	46,457
2026-08-11	32.810	34.090	32.770	33.669	33.669	26,524
2026-08-10	32.940	33.280	32.260	32.840	32.840	10,707
2026-08-07	31.580	33.100	31.560	32.880	32.880	8,237
2026-08-06	31.000	33.320	30.980	31.948	31.948	138,445
2026-08-05	25.640	26.260	25.420	25.709	25.709	4,764
2026-08-04	25.100	25.860	24.900	25.431	25.431	6,974
2026-08-03	25.610	25.700	24.920	25.392	25.392	22,116
2026-07-31	25.320	25.500	25.220	25.346	25.346	2,049
2026-07-30	25.920	26.000	25.160	25.645	25.645	8,666

Page 1 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.