QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	72.280	73.640	72.260	72.514	72.514	3,048
2023-07-03	75.700	75.700	72.833	72.833	72.833	9,773
2023-06-30	75.460	76.640	74.680	76.312	76.312	4,050
2023-06-29	76.100	76.480	74.224	74.343	74.343	2,927
2023-06-28	73.540	76.280	72.900	76.089	76.089	5,730
2023-06-27	75.900	75.900	72.513	72.527	72.527	8,824
2023-06-26	78.640	78.640	75.980	76.712	76.712	6,551
2023-06-23	79.719	79.719	79.719	79.719	79.719	0
2023-06-22	78.540	81.119	78.300	79.719	79.719	4,317
2023-06-21	82.720	82.720	81.060	81.119	81.119	2,895
2023-06-20	84.420	84.660	83.460	83.908	83.908	2,755
2023-06-19	84.440	86.060	84.420	84.792	84.792	29,353
2023-06-16	87.380	87.380	85.963	87.003	87.003	7,791
2023-06-15	85.260	87.100	85.260	87.080	87.080	6,675
2023-06-14	86.980	86.980	84.980	85.860	85.860	7,320
2023-06-13	86.380	87.540	85.392	86.850	86.850	15,811
2023-06-12	85.640	85.700	82.400	84.400	84.400	5,678
2023-06-09	82.920	85.820	82.500	84.819	84.819	8,350
2023-06-08	82.340	83.892	79.200	82.868	82.868	3,489
2023-06-07	82.500	84.920	82.500	84.360	84.360	4,382
2023-06-06	81.560	83.420	81.560	82.256	82.256	4,040
2023-06-05	81.620	82.140	81.060	81.565	81.565	8,757
2023-06-02	85.160	85.180	81.520	84.550	84.550	5,771
2023-06-01	84.200	84.640	83.280	84.075	84.075	7,594
2023-05-31	82.280	84.420	82.280	83.433	83.433	40,776
2023-05-30	83.380	83.780	81.960	83.464	83.464	10,272
2023-05-26	81.680	85.080	81.500	82.331	82.331	5,380
2023-05-25	83.100	83.320	81.340	81.400	81.400	2,191
2023-05-24	83.700	83.700	82.040	82.248	82.248	1,863
2023-05-23	85.360	86.880	84.540	85.192	85.192	7,519
2023-05-22	84.360	84.980	83.420	84.752	84.752	6,734
2023-05-19	83.380	84.760	83.380	84.720	84.720	10,877
2023-05-18	81.986	81.986	81.986	81.986	81.986	0
2023-05-17	81.440	83.500	80.860	81.986	81.986	6,025
2023-05-16	81.480	81.680	80.760	81.082	81.082	3,167
2023-05-15	81.800	81.800	80.240	81.388	81.388	2,212
2023-05-12	82.100	82.840	81.000	81.423	81.423	5,851
2023-05-11	82.120	82.780	82.060	82.376	82.376	3,643
2023-05-10	79.860	83.140	79.640	82.047	82.047	3,671
2023-05-09	79.980	80.400	79.160	79.694	79.694	1,539
2023-05-05	80.580	81.020	79.020	80.860	80.860	16,294
2023-05-04	80.940	81.400	78.940	80.760	80.760	8,381
2023-05-03	79.440	81.980	79.300	80.918	80.918	11,785
2023-05-02	78.000	80.840	76.740	79.200	79.200	17,986
2023-04-28	84.040	85.780	77.160	79.713	79.713	33,415
2023-04-27	71.640	73.800	71.520	73.027	73.027	6,063
2023-04-26	71.660	72.600	71.460	71.793	71.793	2,470
2023-04-25	70.300	72.220	70.300	71.272	71.272	7,155
2023-04-24	69.660	71.340	69.440	69.622	69.622	2,282
2023-04-21	67.840	69.760	67.320	68.901	68.901	8,458
2023-04-20	71.420	71.420	67.980	68.260	68.260	6,945
2023-04-19	73.380	73.580	71.520	72.471	72.471	10,756
2023-04-18	74.160	75.240	73.700	74.372	74.372	11,627
2023-04-17	73.300	76.360	73.300	74.490	74.490	6,843
2023-04-14	72.200	73.800	72.120	73.680	73.680	15,425
2023-04-13	69.780	71.524	69.780	71.420	71.420	5,483
2023-04-12	68.080	70.760	67.980	69.180	69.180	6,946
2023-04-11	68.500	69.020	68.000	68.000	68.000	4,376
2023-04-06	66.940	68.940	66.940	68.300	68.300	5,883
2023-04-05	67.380	69.580	65.640	66.140	66.140	7,751

← NewerPage 15 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.