QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	110.30	114.20	109.25	111.51	111.51	23,713
2022-04-21	115.35	118.65	112.50	113.25	113.25	38,907
2022-04-20	119.25	122.95	118.45	119.69	119.69	10,819
2022-04-19	118.70	120.90	117.85	119.63	119.63	11,126
2022-04-14	116.65	119.75	116.65	117.13	117.13	10,961
2022-04-13	117.80	118.55	113.85	115.45	115.45	11,943
2022-04-12	114.65	118.90	114.65	117.71	117.71	30,380
2022-04-11	119.65	120.10	115.45	116.39	116.39	11,558
2022-04-08	124.05	124.05	119.35	121.79	121.79	18,348
2022-04-07	122.45	122.45	119.20	120.95	120.95	15,905
2022-04-06	127.90	127.90	121.05	122.91	122.91	20,268
2022-04-05	130.25	132.55	127.15	129.87	129.87	13,156
2022-04-04	126.95	132.15	126.95	130.10	130.10	17,878
2022-04-01	125.00	126.50	123.45	125.17	125.17	14,976
2022-03-31	124.80	127.00	122.15	126.99	126.99	30,352
2022-03-30	123.20	125.20	121.60	124.16	124.16	17,209
2022-03-29	117.00	123.42	117.00	118.49	118.49	12,626
2022-03-28	114.40	116.40	112.00	114.80	114.80	12,642
2022-03-25	119.00	119.00	115.20	115.31	115.31	17,975
2022-03-24	119.20	120.40	114.60	116.41	116.41	25,901
2022-03-23	119.20	120.60	118.60	119.21	119.21	16,083
2022-03-22	121.20	122.80	116.60	119.00	119.00	31,880
2022-03-21	121.40	122.40	121.20	122.01	122.01	11,633
2022-03-18	118.87	122.60	117.80	122.58	122.58	18,927
2022-03-17	118.99	121.40	115.80	120.49	120.49	29,990
2022-03-16	107.00	117.20	107.00	113.30	113.30	61,129
2022-03-15	106.60	106.60	103.40	104.33	104.33	34,032
2022-03-14	105.48	110.80	105.00	108.80	108.80	32,932
2022-03-11	102.60	107.40	102.60	104.04	104.04	19,090
2022-03-10	105.40	105.41	102.60	105.41	105.41	35,165
2022-03-09	104.60	104.60	100.00	102.57	102.57	34,752
2022-03-08	96.800	102.20	96.797	96.797	96.797	32,996
2022-03-07	100.60	100.80	96.400	100.03	100.03	23,791
2022-03-04	105.20	107.20	103.60	105.31	105.31	59,416
2022-03-03	111.40	113.20	106.40	108.54	108.54	32,524
2022-03-02	109.40	115.20	109.00	112.54	112.54	58,017
2022-03-01	110.20	110.20	105.80	109.41	109.41	26,352
2022-02-28	103.60	110.20	103.60	106.20	106.20	12,957
2022-02-25	102.60	107.00	102.00	105.03	105.03	30,312
2022-02-24	94.900	101.01	93.500	99.792	99.792	55,825
2022-02-23	100.80	102.40	99.500	99.500	99.500	26,294
2022-02-22	93.700	100.60	93.700	98.587	98.587	44,762
2022-02-21	99.500	99.600	95.400	96.623	96.623	35,391
2022-02-18	102.17	103.00	99.800	101.65	101.65	53,774
2022-02-17	103.80	109.40	101.60	104.44	104.44	36,742
2022-02-16	102.00	102.00	98.800	100.44	100.44	18,104
2022-02-15	97.000	102.40	97.000	101.51	101.51	10,504
2022-02-14	95.600	96.800	94.100	95.625	95.625	35,217
2022-02-11	99.400	102.00	98.831	100.99	100.99	14,927
2022-02-10	103.60	103.60	97.000	98.920	98.920	24,252
2022-02-09	98.800	103.60	98.100	101.69	101.69	36,114
2022-02-08	98.100	98.100	94.600	95.086	95.086	24,801
2022-02-07	99.000	99.700	97.200	99.047	99.047	11,717
2022-02-04	100.20	100.20	96.600	97.800	97.800	25,322
2022-02-03	101.00	101.00	98.000	100.65	100.65	29,609
2022-02-02	105.60	105.60	102.80	104.48	104.48	50,591
2022-02-01	103.40	104.40	101.80	102.74	102.74	6,781
2022-01-31	100.20	101.41	98.200	100.72	100.72	10,065
2022-01-28	101.60	101.60	96.500	98.800	98.800	9,224
2022-01-27	91.200	109.80	91.200	99.892	99.892	18,131

← NewerPage 20 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.