QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	36.980	37.530	35.650	35.917	35.917	13,080
2022-10-12	37.060	37.280	36.450	36.550	36.550	7,383
2022-10-11	36.390	37.000	36.220	36.689	36.689	18,794
2022-10-10	37.450	38.060	36.691	37.021	37.021	9,105
2022-10-07	39.120	39.220	37.250	37.983	37.983	17,153
2022-10-06	39.500	40.230	39.130	39.680	39.680	13,347
2022-10-05	40.330	41.243	38.760	38.807	38.807	9,576
2022-10-04	40.350	42.100	39.950	41.332	41.332	13,859
2022-10-03	38.270	39.530	37.480	38.789	38.789	27,849
2022-09-30	38.400	39.280	37.595	39.250	39.250	34,109
2022-09-29	38.560	38.720	37.800	38.116	38.116	21,342
2022-09-28	38.100	39.850	37.290	37.309	37.309	14,315
2022-09-27	39.640	40.280	38.420	38.500	38.500	13,597
2022-09-26	38.620	40.490	38.340	39.230	39.230	19,272
2022-09-23	39.140	39.350	37.670	38.530	38.530	24,139
2022-09-22	40.180	40.450	38.670	39.344	39.344	18,520
2022-09-21	40.160	41.250	40.030	41.120	41.120	22,320
2022-09-20	42.080	42.080	40.020	40.870	40.870	25,166
2022-09-16	41.280	41.730	40.800	41.372	41.372	30,648
2022-09-15	43.640	43.700	41.720	43.450	43.450	18,642
2022-09-14	42.860	44.740	42.640	43.040	43.040	57,406
2022-09-13	47.020	47.190	43.010	46.054	46.054	31,382
2022-09-12	46.680	47.550	45.520	46.540	46.540	28,405
2022-09-09	48.490	48.950	46.570	46.590	46.590	53,943
2022-09-08	50.160	50.160	47.270	48.290	48.290	10,116
2022-09-07	49.690	50.480	49.690	49.893	49.893	23,380
2022-09-06	50.260	50.480	49.450	50.280	50.280	4,548
2022-09-05	48.540	49.570	48.100	49.180	49.180	3,909
2022-09-02	49.900	50.040	48.970	49.810	49.810	41,070
2022-09-01	49.800	49.920	48.800	49.110	49.110	11,893
2022-08-31	50.500	51.000	49.660	50.446	50.446	16,115
2022-08-30	50.120	51.400	49.750	49.960	49.960	35,147
2022-08-26	52.800	52.960	50.600	50.700	50.700	22,975
2022-08-25	54.300	54.300	52.000	53.062	53.062	9,182
2022-08-24	53.420	53.480	51.900	52.999	52.999	10,503
2022-08-23	54.380	55.540	53.300	53.420	53.420	13,408
2022-08-22	57.880	57.900	54.820	54.820	54.820	15,977
2022-08-19	60.020	60.080	57.860	57.860	57.860	5,126
2022-08-18	60.180	61.280	60.040	60.700	60.700	9,723
2022-08-17	62.540	62.540	60.300	60.340	60.340	11,570
2022-08-16	63.500	64.000	61.520	62.315	62.315	13,556
2022-08-15	63.780	65.700	63.520	64.756	64.756	9,627
2022-08-12	61.920	63.640	61.300	63.280	63.280	97,610
2022-08-11	62.100	63.600	60.720	62.032	62.032	47,294
2022-08-10	58.500	61.780	58.140	61.780	61.780	37,215
2022-08-09	61.980	62.625	58.540	59.150	59.150	57,966
2022-08-08	61.820	62.700	61.280	62.380	62.380	23,972
2022-08-05	61.740	64.720	60.720	61.913	61.913	62,204
2022-08-04	60.660	61.880	59.000	60.527	60.527	66,543
2022-08-03	58.440	61.060	58.000	60.300	60.300	104,099
2022-08-02	59.720	59.720	56.560	58.069	58.069	94,215
2022-08-01	77.880	78.640	58.540	60.000	60.000	172,544
2022-07-29	76.180	79.100	76.180	78.460	78.460	22,411
2022-07-28	74.800	75.580	72.740	74.700	74.700	17,115
2022-07-27	72.380	73.700	71.960	73.126	73.126	21,960
2022-07-26	75.240	76.060	73.340	75.088	75.088	16,100
2022-07-25	78.520	79.340	74.407	74.407	74.407	29,598
2022-07-22	75.460	80.780	75.460	80.351	80.351	23,577
2022-07-21	72.460	75.160	72.460	74.620	74.620	18,688
2022-07-20	71.160	73.780	70.620	72.632	72.632	24,391

← NewerPage 18 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.