Qt Group Oyj (HEL:QTCOM)
Finland · Delayed Price · Currency is EUR 18.38
-0.42 (-2.23%)
At close: Mar 24, 2026
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 18.90 | 18.95 | 18.27 | 18.38 | 18.38 | -2.23% | 174,077 |
| Mar 23, 2026 | 18.30 | 19.59 | 18.04 | 18.80 | 18.80 | 0.53% | 303,806 |
| Mar 20, 2026 | 19.20 | 19.20 | 18.50 | 18.70 | 18.70 | -1.73% | 275,402 |
| Mar 19, 2026 | 19.52 | 19.55 | 18.96 | 19.03 | 19.03 | -2.51% | 222,274 |
| Mar 18, 2026 | 20.72 | 20.86 | 19.52 | 19.52 | 19.52 | -5.15% | 270,592 |
| Mar 17, 2026 | 19.81 | 20.64 | 19.60 | 20.58 | 20.58 | 4.63% | 189,036 |
| Mar 16, 2026 | 20.10 | 20.14 | 19.54 | 19.67 | 19.67 | -2.14% | 158,293 |
| Mar 13, 2026 | 19.41 | 20.30 | 19.20 | 20.10 | 20.10 | 3.55% | 204,234 |
| Mar 12, 2026 | 19.65 | 19.74 | 19.20 | 19.41 | 19.41 | -1.22% | 154,333 |
| Mar 11, 2026 | 19.25 | 20.12 | 19.04 | 19.65 | 19.65 | 2.24% | 226,062 |
| Mar 10, 2026 | 20.28 | 20.58 | 19.21 | 19.22 | 19.22 | -4.19% | 343,252 |
| Mar 9, 2026 | 19.99 | 20.86 | 19.64 | 20.06 | 20.06 | -1.38% | 320,117 |
| Mar 6, 2026 | 20.00 | 20.88 | 20.00 | 20.34 | 20.34 | 2.83% | 291,466 |
| Mar 5, 2026 | 19.96 | 20.46 | 19.78 | 19.78 | 19.78 | -0.90% | 193,202 |
| Mar 4, 2026 | 20.04 | 20.40 | 19.75 | 19.96 | 19.96 | -0.15% | 226,784 |
| Mar 3, 2026 | 20.10 | 20.60 | 19.46 | 19.99 | 19.99 | -2.01% | 387,846 |
| Mar 2, 2026 | 21.34 | 21.48 | 20.18 | 20.40 | 20.40 | -7.19% | 443,748 |
| Feb 27, 2026 | 23.00 | 23.20 | 21.46 | 21.98 | 21.98 | -1.87% | 520,798 |
| Feb 26, 2026 | 24.66 | 25.84 | 21.06 | 22.40 | 22.40 | -8.20% | 1,151,583 |
| Feb 25, 2026 | 24.24 | 24.90 | 24.06 | 24.40 | 24.40 | 0.58% | 239,862 |
| Feb 24, 2026 | 24.76 | 24.94 | 24.18 | 24.26 | 24.26 | -0.82% | 143,240 |
| Feb 23, 2026 | 25.02 | 25.44 | 24.46 | 24.46 | 24.46 | -2.24% | 148,398 |
| Feb 20, 2026 | 25.20 | 25.34 | 24.86 | 25.02 | 25.02 | 0.08% | 107,407 |
| Feb 19, 2026 | 25.02 | 25.42 | 24.98 | 25.00 | 25.00 | -0.24% | 109,703 |
| Feb 18, 2026 | 24.44 | 25.08 | 24.34 | 25.06 | 25.06 | 2.70% | 108,763 |
| Feb 17, 2026 | 24.44 | 24.74 | 24.24 | 24.40 | 24.40 | -0.33% | 111,205 |
| Feb 16, 2026 | 25.30 | 25.44 | 24.46 | 24.48 | 24.48 | -2.86% | 111,414 |
| Feb 13, 2026 | 24.98 | 25.34 | 24.84 | 25.20 | 25.20 | 0.88% | 121,356 |
| Feb 12, 2026 | 25.20 | 25.44 | 24.88 | 24.98 | 24.98 | -0.79% | 133,808 |
| Feb 11, 2026 | 26.24 | 26.24 | 25.18 | 25.18 | 25.18 | -4.69% | 172,628 |
| Feb 10, 2026 | 25.88 | 26.42 | 25.60 | 26.42 | 26.42 | 2.56% | 131,765 |
| Feb 9, 2026 | 26.16 | 26.36 | 25.58 | 25.76 | 25.76 | -1.15% | 125,492 |
| Feb 6, 2026 | 25.50 | 26.36 | 25.16 | 26.06 | 26.06 | 2.20% | 230,306 |
| Feb 5, 2026 | 26.50 | 26.64 | 25.40 | 25.50 | 25.50 | -3.77% | 207,346 |
| Feb 4, 2026 | 25.96 | 26.68 | 25.66 | 26.50 | 26.50 | 2.08% | 205,515 |
| Feb 3, 2026 | 26.68 | 26.78 | 25.94 | 25.96 | 25.96 | -2.63% | 145,624 |
| Feb 2, 2026 | 26.50 | 26.86 | 26.00 | 26.66 | 26.66 | 0.38% | 171,195 |
| Jan 30, 2026 | 27.00 | 27.34 | 26.32 | 26.56 | 26.56 | -1.19% | 353,002 |
| Jan 29, 2026 | 29.86 | 29.86 | 26.88 | 26.88 | 26.88 | -9.98% | 536,367 |
| Jan 28, 2026 | 29.92 | 30.14 | 29.68 | 29.86 | 29.86 | -0.20% | 87,007 |
| Jan 27, 2026 | 30.42 | 30.42 | 29.80 | 29.92 | 29.92 | -1.58% | 118,200 |
| Jan 26, 2026 | 30.46 | 30.48 | 30.08 | 30.40 | 30.40 | -0.20% | 105,742 |
| Jan 23, 2026 | 31.06 | 31.08 | 30.24 | 30.46 | 30.46 | -1.93% | 120,328 |
| Jan 22, 2026 | 31.08 | 31.16 | 30.44 | 31.06 | 31.06 | 1.30% | 119,654 |
| Jan 21, 2026 | 30.16 | 30.68 | 29.82 | 30.66 | 30.66 | 1.66% | 112,143 |
| 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% | 80,634 |
| 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 |