Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.32	33.00	32.32	33.00	33.00	1.54%	-
Jan 8, 2026	32.56	32.56	32.50	32.50	32.50	1.44%	-
Jan 7, 2026	32.12	32.12	32.04	32.04	32.04	-	6
Jan 6, 2026	32.04	32.04	32.04	32.04	32.04	-0.06%	-
Jan 5, 2026	32.06	32.06	32.06	32.06	32.06	-2.85%	-
Jan 2, 2026	32.62	33.00	32.62	33.00	33.00	1.54%	15
Dec 30, 2025	32.50	32.50	32.50	32.50	32.50	1.44%	-
Dec 29, 2025	32.04	32.04	32.04	32.04	32.04	-0.68%	-
Dec 23, 2025	32.26	32.26	32.26	32.26	32.26	1.19%	-
Dec 22, 2025	31.92	31.92	31.88	31.88	31.88	0.69%	100
Dec 19, 2025	31.66	31.66	31.66	31.66	31.66	1.67%	-
Dec 18, 2025	31.14	31.14	31.14	31.14	31.14	0.19%	-
Dec 17, 2025	31.08	31.08	31.08	31.08	31.08	-0.89%	-
Dec 16, 2025	31.36	31.36	31.36	31.36	31.36	-1.69%	-
Dec 15, 2025	31.90	31.90	31.90	31.90	31.90	0.38%	-
Dec 12, 2025	32.22	32.22	31.78	31.78	31.78	-1.37%	10
Dec 11, 2025	31.78	32.22	31.78	32.22	32.22	0.75%	14
Dec 10, 2025	32.24	32.24	31.98	31.98	31.98	0.19%	17
Dec 9, 2025	31.86	31.92	31.86	31.92	31.92	-2.03%	15
Dec 8, 2025	32.58	32.58	32.58	32.58	32.58	1.37%	-
Dec 5, 2025	32.14	32.14	32.14	32.14	32.14	2.16%	-
Dec 4, 2025	31.46	31.46	31.46	31.46	31.46	0.83%	-
Dec 3, 2025	31.74	31.74	31.20	31.20	31.20	-2.38%	245
Dec 2, 2025	31.96	31.96	31.96	31.96	31.96	0.06%	-
Dec 1, 2025	31.92	31.94	31.92	31.94	31.94	0.57%	-
Nov 28, 2025	31.76	31.76	31.76	31.76	31.76	1.08%	-
Nov 27, 2025	31.42	31.42	31.42	31.42	31.42	0.51%	-
Nov 26, 2025	31.26	31.26	31.26	31.26	31.26	0.84%	-
Nov 25, 2025	30.76	31.00	30.72	31.00	31.00	-0.32%	200
Nov 24, 2025	31.10	31.10	31.10	31.10	31.10	1.37%	-
Nov 21, 2025	30.68	30.68	30.68	30.68	30.68	-3.28%	-
Nov 20, 2025	31.88	31.88	31.72	31.72	31.72	0.95%	15
Nov 19, 2025	31.42	31.42	31.42	31.42	31.42	0.19%	-
Nov 18, 2025	31.36	31.36	31.36	31.36	31.36	-2.67%	-
Nov 17, 2025	32.22	32.22	32.22	32.22	32.22	-0.43%	-
Nov 14, 2025	32.36	32.38	32.34	32.36	32.36	-2.59%	65
Nov 13, 2025	33.22	33.22	33.22	33.22	33.22	-2.58%	-
Nov 12, 2025	34.10	34.10	34.10	34.10	34.10	1.79%	-
Nov 11, 2025	33.50	33.50	33.50	33.50	33.50	-0.06%	-
Nov 10, 2025	34.00	34.00	33.52	33.52	33.52	1.33%	5
Nov 7, 2025	33.08	33.08	33.08	33.08	33.08	-1.25%	-
Nov 6, 2025	33.60	33.60	33.50	33.50	33.50	-2.28%	1
Nov 5, 2025	34.32	34.32	34.28	34.28	34.28	-1.89%	19
Nov 4, 2025	35.08	35.08	34.94	34.94	34.94	-1.74%	15
Nov 3, 2025	35.56	35.56	35.56	35.56	35.56	-0.22%	21
Oct 31, 2025	35.64	35.64	35.64	35.64	35.64	-2.14%	-
Oct 30, 2025	37.90	37.90	35.98	36.42	36.42	-6.18%	15
Oct 29, 2025	38.82	38.82	38.82	38.82	38.82	-0.82%	-
Oct 28, 2025	39.34	39.34	39.14	39.14	39.14	-2.73%	10
Oct 27, 2025	40.52	40.52	40.24	40.24	40.24	2.03%	5