QT Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 87.750 | 87.750 | 83.850 | 84.212 | 84.212 | 972 |
| 2024-06-13 | 89.200 | 89.350 | 87.650 | 88.050 | 88.050 | 1,479 |
| 2024-06-12 | 85.800 | 88.600 | 84.550 | 88.412 | 88.412 | 1,686 |
| 2024-06-11 | 83.700 | 84.500 | 83.000 | 83.964 | 83.964 | 1,240 |
| 2024-06-10 | 84.600 | 84.600 | 82.750 | 83.900 | 83.900 | 843 |
| 2024-06-07 | 84.500 | 85.200 | 83.350 | 83.761 | 83.761 | 767 |
| 2024-06-06 | 85.200 | 85.750 | 84.350 | 84.950 | 84.950 | 1,484 |
| 2024-06-05 | 82.100 | 84.250 | 82.100 | 83.969 | 83.969 | 1,095 |
| 2024-06-04 | 82.450 | 83.400 | 81.150 | 82.131 | 82.131 | 2,349 |
| 2024-06-03 | 81.050 | 83.500 | 80.815 | 82.650 | 82.650 | 1,187 |
| 2024-05-31 | 79.850 | 81.350 | 79.600 | 81.100 | 81.100 | 5,277 |
| 2024-05-30 | 81.850 | 82.200 | 80.150 | 80.500 | 80.500 | 636 |
| 2024-05-29 | 82.350 | 82.800 | 82.150 | 82.250 | 82.250 | 788 |
| 2024-05-28 | 83.150 | 83.950 | 82.300 | 82.700 | 82.700 | 662 |
| 2024-05-24 | 84.650 | 85.150 | 84.650 | 85.150 | 85.150 | 174 |
| 2024-05-23 | 85.100 | 86.300 | 84.900 | 85.150 | 85.150 | 1,438 |
| 2024-05-22 | 83.150 | 85.250 | 82.800 | 82.950 | 82.950 | 651 |
| 2024-05-21 | 84.850 | 85.000 | 82.300 | 83.500 | 83.500 | 457 |
| 2024-05-20 | 84.700 | 85.250 | 84.350 | 84.900 | 84.900 | 295 |
| 2024-05-17 | 83.750 | 84.250 | 82.800 | 84.250 | 84.250 | 230 |
| 2024-05-16 | 83.800 | 85.450 | 83.800 | 84.303 | 84.303 | 865 |
| 2024-05-15 | 81.050 | 83.150 | 81.050 | 83.150 | 83.150 | 480 |
| 2024-05-14 | 77.750 | 79.750 | 77.700 | 79.750 | 79.750 | 988 |
| 2024-05-13 | 76.350 | 77.000 | 76.050 | 76.444 | 76.444 | 370 |
| 2024-05-10 | 76.200 | 77.200 | 76.200 | 76.200 | 76.200 | 398 |
| 2024-05-09 | 76.787 | 76.787 | 76.787 | 76.787 | 76.787 | 0 |
| 2024-05-08 | 75.900 | 77.000 | 75.900 | 76.787 | 76.787 | 4,098 |
| 2024-05-07 | 74.700 | 76.150 | 74.150 | 76.150 | 76.150 | 972 |
| 2024-05-03 | 74.100 | 75.100 | 73.550 | 74.700 | 74.700 | 264 |
| 2024-05-02 | 72.300 | 73.900 | 72.200 | 73.900 | 73.900 | 1,799 |
| 2024-05-01 | 72.650 | 72.650 | 72.650 | 72.650 | 72.650 | 0 |
| 2024-04-30 | 74.600 | 74.600 | 72.650 | 72.650 | 72.650 | 640 |
| 2024-04-29 | 73.400 | 74.250 | 73.400 | 74.200 | 74.200 | 1,012 |
| 2024-04-26 | 71.250 | 73.950 | 71.250 | 73.793 | 73.793 | 3,706 |
| 2024-04-25 | 72.050 | 72.850 | 67.107 | 67.703 | 67.703 | 1,510 |
| 2024-04-24 | 70.200 | 71.154 | 70.200 | 70.768 | 70.768 | 4,977 |
| 2024-04-23 | 69.000 | 70.000 | 68.800 | 69.349 | 69.349 | 2,589 |
| 2024-04-22 | 68.550 | 68.900 | 68.050 | 68.537 | 68.537 | 2,559 |
| 2024-04-19 | 68.450 | 69.100 | 68.052 | 68.350 | 68.350 | 1,815 |
| 2024-04-18 | 70.250 | 70.800 | 68.598 | 69.042 | 69.042 | 2,158 |
| 2024-04-17 | 71.000 | 71.100 | 70.200 | 70.907 | 70.907 | 1,483 |
| 2024-04-16 | 71.400 | 71.700 | 70.350 | 71.257 | 71.257 | 1,528 |
| 2024-04-15 | 73.200 | 74.500 | 71.597 | 74.243 | 74.243 | 1,678 |
| 2024-04-12 | 78.650 | 78.700 | 73.185 | 75.219 | 75.219 | 4,539 |
| 2024-04-11 | 75.450 | 78.400 | 75.450 | 77.318 | 77.318 | 4,587 |
| 2024-04-10 | 75.000 | 76.700 | 74.900 | 76.233 | 76.233 | 1,644 |
| 2024-04-09 | 76.000 | 76.050 | 74.200 | 75.393 | 75.393 | 1,379 |
| 2024-04-08 | 71.950 | 75.150 | 71.650 | 73.319 | 73.319 | 2,371 |
| 2024-04-05 | 71.900 | 72.550 | 71.850 | 72.056 | 72.056 | 2,594 |
| 2024-04-04 | 73.250 | 73.500 | 72.050 | 73.192 | 73.192 | 2,919 |
| 2024-04-03 | 73.500 | 73.600 | 72.550 | 72.857 | 72.857 | 2,686 |
| 2024-04-02 | 76.550 | 76.550 | 73.201 | 73.543 | 73.543 | 2,890 |
| 2024-03-28 | 76.100 | 76.700 | 75.660 | 76.500 | 76.500 | 6,989 |
| 2024-03-27 | 75.380 | 76.394 | 74.637 | 75.654 | 75.654 | 1,110 |
| 2024-03-26 | 73.980 | 75.480 | 73.900 | 75.440 | 75.440 | 1,474 |
| 2024-03-25 | 74.320 | 75.260 | 74.300 | 74.988 | 74.988 | 1,796 |
| 2024-03-22 | 73.920 | 74.720 | 73.440 | 74.300 | 74.300 | 1,978 |
| 2024-03-21 | 74.520 | 74.760 | 73.150 | 74.095 | 74.095 | 45,818 |
| 2024-03-20 | 72.960 | 73.940 | 71.720 | 73.436 | 73.436 | 10,945 |
| 2024-03-19 | 75.740 | 75.940 | 71.744 | 72.890 | 72.890 | 7,968 |
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.