QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	46.500	47.530	46.230	47.260	47.260	17,962
2023-01-09	46.390	47.460	46.390	47.300	47.300	9,001
2023-01-06	45.539	45.539	45.539	45.539	45.539	0
2023-01-05	45.160	46.390	44.700	45.539	45.539	10,763
2023-01-04	44.460	45.140	43.840	44.950	44.950	12,178
2023-01-03	43.370	44.860	43.253	43.600	43.600	14,764
2022-12-30	44.130	44.750	43.320	44.500	44.500	3,120
2022-12-29	42.130	44.200	41.850	43.972	43.972	9,748
2022-12-28	43.020	43.020	41.930	42.360	42.360	3,146
2022-12-23	44.110	44.560	43.750	44.160	44.160	6,150
2022-12-22	45.200	45.540	43.750	43.790	43.790	1,955
2022-12-21	44.080	44.810	43.600	43.990	43.990	6,969
2022-12-20	44.820	45.020	43.300	44.303	44.303	12,622
2022-12-19	46.080	46.410	45.070	45.649	45.649	6,580
2022-12-16	46.880	47.030	45.690	46.114	46.114	10,011
2022-12-15	48.400	48.400	47.195	47.543	47.543	3,581
2022-12-14	48.200	49.490	48.200	48.970	48.970	8,237
2022-12-13	47.300	51.000	46.610	49.140	49.140	8,731
2022-12-12	46.270	47.110	46.270	46.762	46.762	2,974
2022-12-09	47.030	47.740	47.030	47.180	47.180	3,030
2022-12-08	47.450	47.450	45.760	46.082	46.082	6,955
2022-12-07	46.700	47.560	46.160	46.624	46.624	33,856
2022-12-06	47.324	47.324	47.324	47.324	47.324	0
2022-12-05	47.760	48.300	47.180	47.324	47.324	4,934
2022-12-02	47.490	48.640	46.810	47.720	47.720	6,573
2022-12-01	47.630	48.030	46.830	47.000	47.000	4,770
2022-11-30	45.300	45.860	45.050	45.168	45.168	7,945
2022-11-29	45.850	45.850	44.780	44.870	44.870	11,567
2022-11-28	46.600	46.850	45.450	45.550	45.550	20,686
2022-11-25	48.150	48.150	47.160	47.770	47.770	5,081
2022-11-24	49.600	50.400	48.462	48.875	48.875	8,806
2022-11-23	49.140	49.455	48.410	48.694	48.694	5,403
2022-11-22	46.980	48.875	46.860	48.040	48.040	13,435
2022-11-21	48.230	48.360	46.570	47.230	47.230	5,432
2022-11-18	50.440	50.440	48.409	49.703	49.703	5,232
2022-11-17	52.180	52.180	50.200	50.200	50.200	11,159
2022-11-16	54.500	54.500	51.700	51.900	51.900	18,584
2022-11-15	57.300	57.300	54.880	55.010	55.010	12,087
2022-11-14	57.380	57.380	55.160	56.509	56.509	18,761
2022-11-11	53.660	57.260	52.140	55.079	55.079	45,534
2022-11-10	46.650	51.640	46.650	51.205	51.205	18,826
2022-11-09	47.960	50.400	46.820	47.826	47.826	20,158
2022-11-08	44.200	48.020	44.110	47.790	47.790	32,941
2022-11-07	42.880	45.490	42.710	44.397	44.397	28,403
2022-11-04	41.760	43.650	41.760	42.818	42.818	14,145
2022-11-03	42.040	42.640	41.360	42.285	42.285	12,346
2022-11-02	43.180	44.850	43.180	43.200	43.200	13,893
2022-11-01	43.200	43.390	41.950	42.692	42.692	35,668
2022-10-31	39.750	43.360	39.750	41.970	41.970	27,743
2022-10-28	41.550	44.040	39.800	40.170	40.170	48,944
2022-10-27	41.950	43.580	36.730	42.440	42.440	57,146
2022-10-26	40.730	43.200	40.320	41.488	41.488	27,837
2022-10-25	39.260	41.490	39.150	40.069	40.069	24,610
2022-10-24	39.090	40.030	38.350	39.286	39.286	16,424
2022-10-21	38.850	39.650	38.470	38.740	38.740	22,752
2022-10-20	38.100	39.740	38.000	38.653	38.653	14,031
2022-10-19	39.830	39.980	38.000	38.300	38.300	17,320
2022-10-18	39.960	40.390	39.420	39.850	39.850	16,790
2022-10-17	37.900	38.960	36.950	38.672	38.672	30,695
2022-10-14	38.570	38.770	37.400	38.647	38.647	59,201

← NewerPage 17 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.