Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.08	31.16	30.84	30.94	-	0.91%	13,927
Jan 21, 2026	30.16	30.68	29.82	30.66	30.66	1.66%	105,905
Jan 20, 2026	30.42	30.42	29.92	30.16	30.16	-0.85%	97,194
Jan 19, 2026	30.70	30.72	30.14	30.42	30.42	-2.06%	129,542
Jan 16, 2026	31.62	31.72	31.06	31.06	31.06	-1.77%	79,176
Jan 15, 2026	31.60	31.78	31.06	31.62	31.62	0.32%	105,931
Jan 14, 2026	32.14	32.50	31.26	31.52	31.52	-1.81%	152,922
Jan 13, 2026	32.50	32.58	32.00	32.10	32.10	-0.62%	86,816
Jan 12, 2026	33.30	33.36	32.02	32.30	32.30	-2.59%	98,815
Jan 9, 2026	32.36	33.46	32.18	33.16	33.16	2.54%	137,939
Jan 8, 2026	32.72	32.76	31.74	32.34	32.34	-0.98%	123,003
Jan 7, 2026	32.16	32.66	31.90	32.66	32.66	1.55%	106,197
Jan 5, 2026	32.02	32.48	31.34	32.16	32.16	0.56%	106,680
Jan 2, 2026	32.94	33.16	31.98	31.98	31.98	-2.91%	171,055
Dec 30, 2025	32.48	32.96	32.38	32.94	32.94	1.42%	129,648
Dec 29, 2025	32.04	32.70	32.04	32.48	32.48	1.37%	144,107
Dec 23, 2025	32.32	32.52	32.04	32.04	32.04	-0.87%	88,159
Dec 22, 2025	31.64	32.56	31.60	32.32	32.32	2.15%	112,770
Dec 19, 2025	31.70	31.86	31.50	31.64	31.64	-0.19%	78,283
Dec 18, 2025	31.00	31.70	30.88	31.70	31.70	2.26%	211,775
Dec 17, 2025	31.16	31.30	30.76	31.00	31.00	-0.39%	98,620
Dec 16, 2025	31.62	31.80	31.12	31.12	31.12	-1.77%	79,168
Dec 15, 2025	32.08	32.48	31.54	31.68	31.68	-1.25%	115,151
Dec 12, 2025	32.12	32.44	31.78	32.08	32.08	0.12%	83,735
Dec 11, 2025	32.10	32.48	31.74	32.04	32.04	-0.19%	98,671
Dec 10, 2025	32.34	32.40	31.88	32.10	32.10	-0.74%	75,418
Dec 9, 2025	31.88	32.40	31.70	32.34	32.34	1.38%	91,072
Dec 8, 2025	32.60	32.82	31.74	31.90	31.90	-2.15%	78,888
Dec 5, 2025	32.10	32.64	31.98	32.60	32.60	1.75%	93,473
Dec 4, 2025	31.34	32.18	31.30	32.04	32.04	2.76%	130,565
Dec 3, 2025	31.46	31.90	31.10	31.18	31.18	-0.89%	77,425
Dec 2, 2025	32.24	32.26	31.28	31.46	31.46	-2.36%	125,713
Dec 1, 2025	32.06	32.38	31.52	32.22	32.22	0.50%	63,634
Nov 28, 2025	31.80	32.06	31.42	32.06	32.06	0.94%	81,726
Nov 27, 2025	31.32	32.58	31.16	31.76	31.76	1.53%	130,752
Nov 26, 2025	31.50	31.60	31.02	31.28	31.28	-0.32%	72,215
Nov 25, 2025	30.88	31.40	30.42	31.38	31.38	1.55%	102,287
Nov 24, 2025	31.28	31.48	30.78	30.90	30.90	-0.13%	107,958
Nov 21, 2025	31.06	31.38	30.74	30.94	30.94	-1.02%	148,079
Nov 20, 2025	32.00	32.30	31.12	31.26	31.26	-1.01%	100,288
Nov 19, 2025	31.64	31.96	31.36	31.58	31.58	0.13%	70,574
Nov 18, 2025	31.70	31.76	31.26	31.54	31.54	-1.19%	104,810
Nov 17, 2025	32.40	33.28	31.90	31.92	31.92	-1.05%	167,455
Nov 14, 2025	32.38	32.56	31.94	32.26	32.26	-0.86%	133,046
Nov 13, 2025	33.24	33.74	32.52	32.54	32.54	-2.11%	176,360
Nov 12, 2025	34.20	34.20	33.16	33.24	33.24	-2.64%	149,580
Nov 11, 2025	33.54	34.34	33.54	34.14	34.14	1.79%	83,383
Nov 10, 2025	34.16	34.50	33.44	33.54	33.54	-0.36%	80,220
Nov 7, 2025	33.28	33.90	33.28	33.66	33.66	1.57%	118,358
Nov 6, 2025	33.58	33.76	33.06	33.14	33.14	-1.54%	152,790