QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	71.160	73.780	70.620	72.632	72.632	24,391
2022-07-19	67.480	69.640	66.600	67.969	67.969	32,999
2022-07-18	68.740	70.620	66.240	67.140	67.140	30,695
2022-07-15	64.460	67.000	63.480	66.980	66.980	27,614
2022-07-14	69.920	69.920	63.120	65.768	65.768	37,234
2022-07-13	74.020	74.020	69.640	69.820	69.820	30,044
2022-07-12	73.100	74.780	71.800	73.490	73.490	16,542
2022-07-11	74.760	75.620	73.140	74.326	74.326	17,414
2022-07-08	76.220	76.220	74.700	75.620	75.620	8,690
2022-07-07	74.880	75.700	73.440	74.060	74.060	8,565
2022-07-06	71.460	75.460	71.460	74.019	74.019	16,171
2022-07-05	71.080	71.080	68.400	69.900	69.900	13,219
2022-07-04	72.760	72.760	69.580	70.568	70.568	10,355
2022-07-01	70.060	72.580	70.060	72.051	72.051	10,611
2022-06-30	70.840	70.840	68.980	70.055	70.055	12,609
2022-06-29	72.860	73.320	71.320	71.645	71.645	29,665
2022-06-28	75.660	75.660	73.360	74.995	74.995	5,865
2022-06-27	73.980	76.220	72.460	75.211	75.211	25,850
2022-06-24	73.060	73.080	70.800	72.960	72.960	2,079
2022-06-23	73.060	73.080	70.800	72.960	72.960	2,019
2022-06-22	72.640	74.460	70.420	73.324	73.324	20,458
2022-06-21	73.460	74.740	73.020	73.920	73.920	8,910
2022-06-20	72.500	75.040	72.300	72.368	72.368	14,689
2022-06-17	69.500	72.037	68.560	71.211	71.211	55,556
2022-06-16	72.320	72.340	68.920	69.201	69.201	12,143
2022-06-15	71.520	72.747	70.680	72.412	72.412	13,258
2022-06-14	71.980	72.760	70.200	70.738	70.738	20,137
2022-06-13	73.800	74.160	70.720	72.326	72.326	30,919
2022-06-10	76.860	77.700	75.100	75.206	75.206	18,663
2022-06-09	78.260	79.280	77.620	78.455	78.455	23,521
2022-06-08	79.100	79.280	78.340	79.221	79.221	18,350
2022-06-07	79.840	80.334	77.860	78.007	78.007	29,303
2022-06-06	80.400	81.840	80.260	81.347	81.347	41,539
2022-06-01	80.860	81.080	78.060	80.293	80.293	25,434
2022-05-31	81.740	82.440	80.080	80.512	80.512	18,224
2022-05-30	80.400	85.180	80.220	82.110	82.110	34,355
2022-05-27	76.360	77.740	75.320	76.466	76.466	100,156
2022-05-26	75.484	75.484	75.484	75.484	75.484	0
2022-05-25	76.780	76.980	73.300	75.484	75.484	24,537
2022-05-24	78.600	78.680	76.840	78.000	78.000	14,603
2022-05-23	79.960	81.320	78.580	78.920	78.920	18,822
2022-05-20	78.960	80.540	77.960	79.310	79.310	20,417
2022-05-19	75.620	78.900	75.500	77.897	77.897	17,827
2022-05-18	80.920	81.980	78.320	80.307	80.307	28,233
2022-05-17	80.540	83.640	80.460	82.480	82.480	24,151
2022-05-16	79.700	81.120	78.540	79.763	79.763	19,243
2022-05-13	78.440	81.260	77.700	80.557	80.557	22,307
2022-05-12	74.940	77.200	73.280	74.690	74.690	66,304
2022-05-11	75.520	78.440	74.920	76.787	76.787	50,029
2022-05-10	74.460	77.920	74.460	75.406	75.406	48,851
2022-05-09	78.760	79.700	73.589	73.589	73.589	60,720
2022-05-06	81.000	82.580	78.000	80.070	80.070	39,832
2022-05-05	85.660	87.780	81.660	85.386	85.386	39,222
2022-05-04	85.860	87.220	83.675	85.426	85.426	42,491
2022-05-03	85.960	88.800	85.600	87.296	87.296	31,602
2022-04-29	91.680	91.800	83.360	84.107	84.107	67,642
2022-04-28	108.25	108.45	81.980	91.186	91.186	93,448
2022-04-27	105.55	107.65	104.00	105.62	105.62	21,965
2022-04-26	110.60	110.60	106.35	109.13	109.13	6,383
2022-04-25	110.00	110.80	107.15	109.50	109.50	16,164

← NewerPage 19 of 22 · 1,266 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.