QT Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 88.850 | 90.450 | 88.850 | 89.811 | 89.811 | 362 |
| 2024-09-06 | 89.650 | 91.550 | 89.650 | 89.937 | 89.937 | 1,576 |
| 2024-09-05 | 91.050 | 91.050 | 89.700 | 90.185 | 90.185 | 626 |
| 2024-09-04 | 90.950 | 91.150 | 90.350 | 90.850 | 90.850 | 841 |
| 2024-09-03 | 95.750 | 95.750 | 91.950 | 94.150 | 94.150 | 331 |
| 2024-09-02 | 95.600 | 96.050 | 95.550 | 95.800 | 95.800 | 539 |
| 2024-08-30 | 94.100 | 95.509 | 93.950 | 94.617 | 94.617 | 6,563 |
| 2024-08-29 | 94.150 | 94.700 | 93.850 | 94.246 | 94.246 | 1,838 |
| 2024-08-28 | 94.350 | 95.050 | 94.050 | 94.050 | 94.050 | 953 |
| 2024-08-27 | 94.200 | 94.450 | 94.050 | 94.256 | 94.256 | 56,991 |
| 2024-08-23 | 93.050 | 94.450 | 92.600 | 92.858 | 92.858 | 309 |
| 2024-08-22 | 94.750 | 94.750 | 94.150 | 94.200 | 94.200 | 85 |
| 2024-08-21 | 94.650 | 94.650 | 93.600 | 94.380 | 94.380 | 4,078 |
| 2024-08-20 | 94.400 | 94.600 | 93.800 | 94.081 | 94.081 | 702 |
| 2024-08-19 | 92.400 | 94.200 | 92.400 | 93.339 | 93.339 | 2,016 |
| 2024-08-16 | 92.150 | 92.150 | 92.000 | 92.000 | 92.000 | 3,794 |
| 2024-08-15 | 92.800 | 92.800 | 92.000 | 92.500 | 92.500 | 252 |
| 2024-08-14 | 91.900 | 92.650 | 90.500 | 91.337 | 91.337 | 835 |
| 2024-08-13 | 91.500 | 92.350 | 89.950 | 91.128 | 91.128 | 1,473 |
| 2024-08-12 | 89.250 | 92.450 | 89.250 | 91.170 | 91.170 | 1,727 |
| 2024-08-09 | 89.450 | 92.000 | 86.300 | 89.241 | 89.241 | 5,396 |
| 2024-08-08 | 85.900 | 89.500 | 85.900 | 88.668 | 88.668 | 2,837 |
| 2024-08-07 | 76.700 | 76.932 | 76.400 | 76.932 | 76.932 | 669 |
| 2024-08-06 | 78.600 | 78.600 | 75.850 | 76.554 | 76.554 | 725 |
| 2024-08-05 | 74.500 | 75.750 | 73.650 | 75.522 | 75.522 | 234 |
| 2024-08-02 | 79.200 | 79.200 | 76.350 | 77.483 | 77.483 | 699 |
| 2024-08-01 | 82.950 | 83.700 | 81.700 | 81.806 | 81.806 | 180 |
| 2024-07-31 | 82.150 | 82.250 | 81.850 | 82.150 | 82.150 | 88 |
| 2024-07-30 | 82.300 | 82.300 | 81.600 | 81.600 | 81.600 | 99 |
| 2024-07-29 | 80.750 | 81.050 | 79.200 | 81.050 | 81.050 | 90 |
| 2024-07-26 | 80.400 | 81.000 | 80.400 | 80.650 | 80.650 | 80 |
| 2024-07-25 | 78.450 | 79.300 | 78.050 | 78.900 | 78.900 | 164 |
| 2024-07-24 | 80.350 | 81.100 | 79.850 | 80.000 | 80.000 | 332 |
| 2024-07-23 | 82.350 | 83.050 | 82.350 | 82.516 | 82.516 | 116 |
| 2024-07-22 | 78.200 | 81.740 | 77.900 | 81.647 | 81.647 | 3,062 |
| 2024-07-19 | 76.550 | 77.350 | 76.050 | 77.300 | 77.300 | 171 |
| 2024-07-18 | 77.400 | 78.100 | 77.400 | 77.850 | 77.850 | 235 |
| 2024-07-17 | 77.200 | 78.200 | 76.400 | 78.150 | 78.150 | 636 |
| 2024-07-16 | 76.750 | 77.250 | 76.250 | 77.200 | 77.200 | 277 |
| 2024-07-15 | 77.700 | 78.200 | 76.850 | 77.200 | 77.200 | 247 |
| 2024-07-12 | 76.700 | 78.200 | 76.400 | 78.200 | 78.200 | 356 |
| 2024-07-11 | 76.450 | 77.600 | 76.300 | 77.600 | 77.600 | 667 |
| 2024-07-10 | 76.700 | 77.400 | 76.450 | 76.500 | 76.500 | 301 |
| 2024-07-09 | 78.400 | 78.400 | 75.950 | 76.527 | 76.527 | 678 |
| 2024-07-08 | 78.600 | 79.900 | 78.500 | 79.550 | 79.550 | 739 |
| 2024-07-05 | 80.400 | 80.550 | 79.100 | 79.210 | 79.210 | 742 |
| 2024-07-04 | 79.200 | 79.200 | 78.850 | 79.050 | 79.050 | 254 |
| 2024-07-03 | 82.300 | 82.500 | 79.350 | 79.900 | 79.900 | 1,500 |
| 2024-07-02 | 78.600 | 81.100 | 77.800 | 80.950 | 80.950 | 600 |
| 2024-07-01 | 77.350 | 80.150 | 77.350 | 79.103 | 79.103 | 1,411 |
| 2024-06-28 | 80.250 | 81.750 | 77.900 | 77.949 | 77.949 | 2,518 |
| 2024-06-27 | 82.700 | 83.450 | 82.450 | 82.614 | 82.614 | 471 |
| 2024-06-26 | 85.800 | 86.550 | 81.950 | 82.150 | 82.150 | 1,321 |
| 2024-06-25 | 83.000 | 84.550 | 83.000 | 84.060 | 84.060 | 688 |
| 2024-06-24 | 80.800 | 83.700 | 80.800 | 83.350 | 83.350 | 1,196 |
| 2024-06-21 | 80.950 | 80.950 | 80.950 | 80.950 | 80.950 | 0 |
| 2024-06-20 | 80.900 | 82.400 | 80.450 | 80.950 | 80.950 | 1,068 |
| 2024-06-19 | 81.750 | 82.150 | 81.300 | 81.400 | 81.400 | 3,521 |
| 2024-06-18 | 85.000 | 85.000 | 80.850 | 83.726 | 83.726 | 2,506 |
| 2024-06-17 | 86.000 | 86.250 | 84.550 | 84.600 | 84.600 | 1,332 |
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.