QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	67.440	67.440	65.020	66.420	66.420	9,619
2023-12-19	67.700	69.080	67.680	68.220	68.220	5,361
2023-12-18	65.940	67.680	65.600	67.180	67.180	16,683
2023-12-15	66.360	67.260	65.900	66.553	66.553	8,565
2023-12-14	64.020	66.380	63.680	65.421	65.421	3,070
2023-12-13	61.940	62.520	61.760	62.326	62.326	4,285
2023-12-12	62.520	63.046	60.920	61.412	61.412	6,521
2023-12-11	62.640	63.600	62.280	62.991	62.991	9,952
2023-12-08	61.740	62.900	61.740	62.514	62.514	10,421
2023-12-07	58.280	61.540	57.780	58.903	58.903	12,996
2023-12-06	59.209	59.209	59.209	59.209	59.209	0
2023-12-05	60.080	60.280	58.460	59.209	59.209	12,981
2023-12-04	63.900	64.540	60.250	63.911	63.911	7,910
2023-12-01	64.000	65.200	62.920	63.570	63.570	7,438
2023-11-30	63.720	63.720	61.920	63.008	63.008	4,535
2023-11-29	62.740	63.960	62.480	63.398	63.398	4,019
2023-11-28	62.080	62.203	61.000	61.460	61.460	12,582
2023-11-27	62.180	63.100	62.180	62.503	62.503	4,609
2023-11-24	62.180	62.340	61.980	62.142	62.142	1,802
2023-11-23	62.960	62.960	62.140	62.374	62.374	2,135
2023-11-22	62.460	63.080	62.460	62.702	62.702	2,842
2023-11-21	63.000	63.100	62.057	62.057	62.057	2,588
2023-11-20	61.920	63.520	61.480	61.900	61.900	6,536
2023-11-17	62.160	62.540	61.680	61.800	61.800	4,494
2023-11-16	61.660	62.400	61.340	61.960	61.960	10,585
2023-11-15	64.860	65.400	62.500	63.364	63.364	7,206
2023-11-14	60.860	64.676	60.860	64.495	64.495	2,720
2023-11-13	61.040	61.580	60.580	60.994	60.994	5,023
2023-11-10	59.320	61.260	58.640	61.200	61.200	10,102
2023-11-09	59.760	62.520	59.500	60.900	60.900	12,010
2023-11-08	58.680	59.900	58.080	58.420	58.420	3,038
2023-11-07	57.580	59.100	57.580	58.124	58.124	8,425
2023-11-06	59.460	59.620	57.820	57.980	57.980	5,188
2023-11-03	57.460	59.066	57.460	58.773	58.773	5,457
2023-11-02	57.300	58.200	56.680	57.527	57.527	5,037
2023-11-01	56.240	56.340	54.500	55.598	55.598	4,685
2023-10-31	53.440	55.900	53.015	54.317	54.317	15,098
2023-10-30	51.480	53.740	51.300	52.779	52.779	10,702
2023-10-27	49.940	50.840	48.760	49.495	49.495	7,417
2023-10-26	47.220	48.790	41.080	47.602	47.602	13,763
2023-10-25	46.930	47.480	45.170	45.670	45.670	14,345
2023-10-24	47.370	48.500	45.800	46.876	46.876	7,573
2023-10-23	47.390	47.390	45.940	46.994	46.994	3,161
2023-10-20	46.480	47.450	46.090	47.170	47.170	4,935
2023-10-19	46.520	47.680	46.520	47.325	47.325	2,688
2023-10-18	48.170	48.170	46.970	47.011	47.011	5,138
2023-10-17	48.530	49.150	47.670	48.690	48.690	2,485
2023-10-16	48.950	49.180	48.530	49.072	49.072	3,569
2023-10-13	50.540	50.540	48.900	49.295	49.295	4,428
2023-10-12	50.960	51.060	49.890	50.349	50.349	2,268
2023-10-11	51.840	51.840	50.860	50.867	50.867	4,190
2023-10-10	51.200	51.980	50.780	51.289	51.289	8,543
2023-10-09	49.890	50.160	48.830	49.568	49.568	3,617
2023-10-06	50.040	50.560	49.340	50.560	50.560	6,001
2023-10-05	51.160	51.160	49.970	50.825	50.825	18,865
2023-10-04	50.660	51.840	50.300	50.854	50.854	25,826
2023-10-03	52.100	52.940	51.660	52.678	52.678	13,053
2023-10-02	51.940	52.400	51.260	51.920	51.920	7,510
2023-09-29	52.220	52.940	52.000	52.056	52.056	16,319
2023-09-28	50.700	51.076	49.740	50.458	50.458	6,706

← NewerPage 13 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.