QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	50.680	51.460	49.940	51.000	51.000	8,219
2023-09-26	52.200	52.940	51.000	51.260	51.260	11,502
2023-09-25	52.400	53.480	52.000	52.252	52.252	3,077
2023-09-22	51.920	52.180	51.720	51.920	51.920	2,680
2023-09-21	52.160	52.620	51.380	52.028	52.028	8,946
2023-09-20	52.160	53.640	52.160	53.118	53.118	4,703
2023-09-19	52.020	52.860	51.540	51.580	51.580	119,925
2023-09-18	53.180	53.280	52.200	52.493	52.493	2,889
2023-09-15	54.560	54.640	53.100	53.180	53.180	1,460
2023-09-14	54.100	54.300	53.160	54.158	54.158	4,201
2023-09-13	53.840	54.037	53.257	53.605	53.605	2,628
2023-09-12	54.140	55.006	53.260	55.006	55.006	4,210
2023-09-11	54.660	55.500	54.275	54.792	54.792	10,759
2023-09-08	56.280	56.280	54.279	55.123	55.123	3,759
2023-09-07	56.280	56.940	55.800	56.354	56.354	6,738
2023-09-06	55.480	55.860	54.580	55.210	55.210	10,136
2023-09-05	56.420	56.420	55.500	56.360	56.360	6,236
2023-09-04	57.420	57.420	56.579	56.665	56.665	4,232
2023-09-01	57.780	58.000	57.020	57.020	57.020	2,170
2023-08-31	58.160	58.920	57.900	58.920	58.920	5,293
2023-08-30	58.000	58.320	57.640	58.200	58.200	3,307
2023-08-29	58.060	58.200	57.500	58.200	58.200	7,141
2023-08-25	56.480	56.680	55.500	55.500	55.500	5,293
2023-08-24	58.200	58.340	56.000	56.040	56.040	2,336
2023-08-23	57.920	58.000	56.080	57.160	57.160	4,790
2023-08-22	56.100	58.120	56.100	57.360	57.360	6,783
2023-08-21	55.760	56.100	55.400	55.853	55.853	7,764
2023-08-18	56.420	56.820	55.400	56.001	56.001	3,399
2023-08-17	56.540	57.700	56.260	57.300	57.300	10,084
2023-08-16	57.880	58.660	57.560	57.760	57.760	17,544
2023-08-15	59.840	59.846	58.620	58.940	58.940	2,676
2023-08-14	59.020	60.500	59.020	59.738	59.738	6,493
2023-08-11	60.520	60.740	59.000	59.420	59.420	5,869
2023-08-10	60.740	60.920	60.020	60.300	60.300	16,601
2023-08-09	61.480	61.680	60.420	61.177	61.177	4,911
2023-08-08	60.100	61.020	59.160	59.566	59.566	6,917
2023-08-07	63.640	63.860	60.580	61.158	61.158	59,555
2023-08-04	61.800	63.920	60.600	63.860	63.860	12,863
2023-08-03	72.000	73.380	58.400	62.720	62.720	96,999
2023-08-02	73.840	73.840	71.900	72.840	72.840	6,112
2023-08-01	75.500	76.000	75.120	75.992	75.992	1,366
2023-07-31	75.700	75.880	74.800	75.660	75.660	2,436
2023-07-28	75.300	76.020	75.300	76.013	76.013	1,793
2023-07-27	76.340	77.420	75.620	76.308	76.308	2,002
2023-07-26	74.220	75.940	73.680	75.126	75.126	33,176
2023-07-25	70.380	73.560	70.380	72.883	72.883	2,776
2023-07-24	69.820	70.720	69.640	70.627	70.627	4,214
2023-07-21	68.860	69.700	68.200	69.325	69.325	8,185
2023-07-20	71.080	71.120	68.540	70.677	70.677	7,964
2023-07-19	69.400	72.300	69.400	71.747	71.747	7,463
2023-07-18	67.940	69.660	67.680	68.848	68.848	8,084
2023-07-17	68.220	68.600	67.580	68.193	68.193	1,796
2023-07-14	68.920	70.000	68.300	68.414	68.414	1,885
2023-07-13	69.800	69.800	68.740	68.913	68.913	2,270
2023-07-12	68.520	69.296	68.520	69.164	69.164	1,569
2023-07-11	70.620	70.620	68.720	69.284	69.284	4,800
2023-07-10	68.960	69.800	68.840	69.665	69.665	6,704
2023-07-07	69.860	70.120	69.460	69.704	69.704	4,059
2023-07-06	70.920	72.160	68.320	71.238	71.238	10,482
2023-07-05	72.380	72.520	70.940	71.024	71.024	3,491

← NewerPage 14 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.