QT Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	94.900	96.000	92.200	95.343	95.343	17,202
2022-01-25	96.800	96.800	91.400	91.573	91.573	42,298
2022-01-24	97.400	97.400	90.800	92.609	92.609	5,806
2022-01-21	105.80	105.80	98.700	99.585	99.585	9,853
2022-01-20	106.20	109.60	104.80	107.18	107.18	9,218
2022-01-19	103.60	107.80	103.60	106.03	106.03	14,214
2022-01-18	104.20	105.60	103.40	104.22	104.22	12,954
2022-01-17	105.20	107.80	104.60	104.68	104.68	4,141
2022-01-14	104.80	107.80	103.80	105.60	105.60	13,748
2022-01-13	112.00	113.60	106.20	111.57	111.57	9,516
2022-01-12	116.80	116.80	112.20	113.42	113.42	9,830
2022-01-11	115.60	117.60	114.20	114.99	114.99	11,449
2022-01-10	116.20	119.20	111.80	114.93	114.93	10,652
2022-01-07	123.20	125.52	119.60	123.20	123.20	23,081
2022-01-06	128.24	128.24	128.24	128.24	128.24	0
2022-01-05	131.40	131.54	127.60	128.24	128.24	10,217
2022-01-04	134.60	136.20	131.80	135.63	135.63	6,901
2021-12-31	133.60	133.60	133.60	133.60	133.60	0
2021-12-30	132.20	133.80	131.60	133.60	133.60	2,552
2021-12-29	134.60	134.80	131.20	133.01	133.01	3,608
2021-12-24	135.75	135.75	135.75	135.75	135.75	0
2021-12-23	134.60	136.20	134.60	135.75	135.75	5,204
2021-12-22	131.60	134.20	131.60	133.97	133.97	4,174
2021-12-21	130.40	130.40	128.09	129.18	129.18	11,889
2021-12-20	123.00	126.60	121.60	123.60	123.60	21,899
2021-12-17	123.00	127.00	122.20	126.40	126.40	10,045
2021-12-16	135.80	137.40	127.40	127.40	127.40	5,996
2021-12-15	128.60	131.60	128.20	128.21	128.21	4,362
2021-12-14	134.00	134.99	128.38	129.23	129.23	12,365
2021-12-13	131.20	137.20	131.19	133.93	133.93	5,038
2021-12-10	131.20	133.60	130.40	131.44	131.44	17,412
2021-12-09	137.00	137.20	130.80	133.79	133.79	4,571
2021-12-08	137.00	140.00	135.19	137.16	137.16	9,246
2021-12-07	130.60	137.40	130.60	132.66	132.66	6,088
2021-12-06	126.61	126.61	126.61	126.61	126.61	0
2021-12-03	131.80	131.80	126.20	126.61	126.61	17,676
2021-12-02	134.20	135.40	129.60	130.59	130.59	5,240
2021-12-01	135.00	137.80	133.40	136.34	136.34	12,443
2021-11-30	135.00	139.40	134.00	135.19	135.19	14,198
2021-11-29	133.00	136.80	133.00	135.94	135.94	7,386
2021-11-26	129.80	133.60	129.80	130.90	130.90	8,511
2021-11-25	134.00	135.86	129.60	132.42	132.42	2,821
2021-11-24	133.40	133.40	128.40	130.74	130.74	7,102
2021-11-23	137.40	137.80	131.20	135.20	135.20	4,977
2021-11-22	148.20	148.20	139.80	144.73	144.73	3,898
2021-11-19	146.00	149.40	145.80	147.74	147.74	5,835
2021-11-18	147.20	147.40	144.40	146.22	146.22	2,095
2021-11-17	144.40	149.40	143.60	147.83	147.83	7,567
2021-11-16	144.20	146.00	142.60	143.27	143.27	3,980
2021-11-15	141.20	144.20	139.00	143.69	143.69	5,909
2021-11-12	141.40	143.80	138.88	143.57	143.57	4,217
2021-11-11	137.40	137.60	135.80	136.60	136.60	12,199
2021-11-10	143.20	143.20	136.00	138.40	138.40	5,626
2021-11-09	140.00	145.40	140.00	143.71	143.71	3,581
2021-11-08	138.80	140.60	137.60	138.98	138.98	4,481
2021-11-05	142.60	142.60	138.20	139.60	139.60	6,516
2021-11-04	133.80	142.80	133.80	139.76	139.76	14,167
2021-11-03	132.60	135.00	131.00	132.32	132.32	10,780
2021-11-02	138.40	140.20	131.20	131.60	131.60	16,355
2021-11-01	145.20	145.20	136.60	138.00	138.00	14,666

← NewerPage 21 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.