QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	64.260	67.660	64.174	67.600	67.600	6,096
2023-04-03	65.720	67.040	62.780	64.180	64.180	12,721
2023-03-31	64.500	67.600	64.234	67.040	67.040	6,388
2023-03-30	63.740	64.780	62.380	63.520	63.520	16,941
2023-03-29	60.880	63.540	60.520	62.560	62.560	15,898
2023-03-28	64.420	65.320	60.040	60.660	60.660	8,273
2023-03-27	63.460	64.120	62.700	63.360	63.360	7,606
2023-03-24	61.980	63.020	61.980	62.320	62.320	5,682
2023-03-23	62.220	63.080	61.140	63.040	63.040	5,159
2023-03-22	64.240	64.540	62.140	62.220	62.220	3,055
2023-03-21	66.660	66.660	64.160	64.160	64.160	5,456
2023-03-20	63.360	65.778	62.960	65.460	65.460	4,022
2023-03-17	66.500	66.820	64.780	65.544	65.544	15,730
2023-03-16	64.300	65.300	62.160	65.200	65.200	19,272
2023-03-15	64.980	65.060	62.620	63.140	63.140	14,999
2023-03-14	65.400	66.520	64.480	65.400	65.400	19,647
2023-03-13	67.380	67.578	62.620	65.342	65.342	19,718
2023-03-10	68.780	68.780	65.500	66.520	66.520	22,589
2023-03-09	71.640	71.640	69.140	70.440	70.440	4,720
2023-03-08	71.500	72.540	70.980	72.540	72.540	5,895
2023-03-07	71.640	72.220	71.580	71.900	71.900	11,826
2023-03-06	72.240	72.320	71.520	71.780	71.780	2,293
2023-03-03	71.800	72.560	70.700	71.700	71.700	8,214
2023-03-02	70.000	70.300	69.520	70.012	70.012	5,373
2023-03-01	71.200	71.700	69.760	70.409	70.409	7,945
2023-02-28	65.320	71.220	64.340	70.220	70.220	20,579
2023-02-27	63.440	65.880	63.440	64.440	64.440	8,309
2023-02-24	65.740	65.740	63.300	63.320	63.320	5,288
2023-02-23	67.880	67.880	65.580	66.517	66.517	2,969
2023-02-22	65.340	67.860	63.620	65.274	65.274	10,758
2023-02-21	65.520	66.540	65.520	65.782	65.782	8,567
2023-02-20	67.540	68.240	65.900	66.393	66.393	10,661
2023-02-17	68.400	70.420	67.140	68.773	68.773	25,138
2023-02-16	70.400	75.340	69.120	71.076	71.076	58,801
2023-02-15	60.160	62.800	58.920	61.527	61.527	17,008
2023-02-14	59.640	61.780	59.294	60.160	60.160	12,167
2023-02-13	58.120	59.640	57.980	59.140	59.140	3,216
2023-02-10	58.860	59.060	57.900	57.900	57.900	3,179
2023-02-09	58.960	59.940	58.540	59.393	59.393	3,476
2023-02-08	59.700	60.520	58.800	58.800	58.800	10,764
2023-02-07	59.280	59.400	57.360	59.340	59.340	12,315
2023-02-06	60.320	60.820	59.320	59.500	59.500	7,829
2023-02-03	60.780	61.120	59.560	60.980	60.980	15,853
2023-02-02	57.720	62.420	57.720	60.465	60.465	38,873
2023-02-01	54.460	56.140	53.840	55.880	55.880	12,105
2023-01-31	52.960	53.640	51.620	52.849	52.849	7,480
2023-01-30	55.060	55.080	53.340	53.640	53.640	6,497
2023-01-27	53.640	55.260	53.260	54.130	54.130	13,834
2023-01-26	51.140	54.060	51.120	53.160	53.160	13,963
2023-01-25	51.060	51.220	49.980	50.700	50.700	11,725
2023-01-24	50.880	51.900	50.700	51.260	51.260	11,426
2023-01-23	49.120	50.560	49.060	50.440	50.440	13,027
2023-01-20	47.870	48.570	47.600	48.200	48.200	11,705
2023-01-19	49.260	49.730	47.060	47.240	47.240	7,264
2023-01-18	49.760	50.900	49.340	50.483	50.483	20,302
2023-01-17	49.020	49.440	48.460	49.079	49.079	9,222
2023-01-16	49.570	49.690	48.890	49.249	49.249	12,960
2023-01-13	48.580	49.500	48.250	48.760	48.760	14,934
2023-01-12	47.920	49.120	47.260	48.440	48.440	9,095
2023-01-11	47.770	48.450	46.820	47.730	47.730	7,465

← NewerPage 16 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.