Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	33.90	37.58	33.28	36.76	36.76	8.44%	191,095
Oct 28, 2026	33.96	34.56	33.80	33.90	33.90	-0.88%	49,943
Oct 27, 2026	34.34	34.50	33.94	34.20	34.20	-0.70%	45,445
Oct 26, 2026	33.60	34.60	33.36	34.44	34.44	2.32%	35,924
Oct 23, 2026	33.78	33.90	33.24	33.66	33.66	-1.00%	32,089
Oct 22, 2026	34.00	34.26	33.74	34.00	34.00	-0.82%	28,682
Oct 21, 2026	33.30	34.28	32.90	34.28	34.28	2.88%	37,081
Oct 20, 2026	32.70	33.44	32.50	33.32	33.32	1.15%	52,011
Oct 19, 2026	32.48	33.00	32.40	32.94	32.94	1.42%	33,362
Oct 16, 2026	32.42	33.24	32.16	32.48	32.48	0.25%	37,650
Oct 15, 2026	32.06	32.40	31.20	32.40	32.40	-0.49%	79,882
Oct 14, 2026	33.10	33.48	32.26	32.56	32.56	-1.63%	41,330
Oct 13, 2026	33.98	33.98	32.34	33.10	33.10	-2.59%	81,324
Oct 12, 2026	34.16	34.40	33.94	33.98	33.98	-0.53%	25,752
Oct 9, 2026	33.48	34.84	33.48	34.16	34.16	2.28%	47,830
Oct 8, 2026	34.10	34.52	33.32	33.40	33.40	-2.11%	44,123
Oct 7, 2026	34.28	34.78	33.80	34.12	34.12	-1.39%	37,399
Oct 6, 2026	34.68	35.40	34.48	34.60	34.60	0.06%	51,932
Oct 5, 2026	33.94	34.98	33.66	34.58	34.58	3.22%	59,439
Oct 2, 2026	33.92	34.48	33.50	33.50	33.50	-0.89%	41,884
Oct 1, 2026	33.82	34.56	32.92	33.80	33.80	-0.06%	111,748
Sep 30, 2026	33.14	33.82	32.80	33.82	33.82	2.42%	46,183
Sep 29, 2026	32.88	33.56	32.78	33.02	33.02	0.43%	37,153
Sep 28, 2026	33.44	33.50	32.20	32.88	32.88	-1.62%	67,182
Sep 25, 2026	34.76	34.96	33.32	33.42	33.42	-0.83%	70,634
Sep 24, 2026	34.28	34.34	33.52	33.70	33.70	-1.86%	32,843
Sep 23, 2026	34.58	34.58	33.60	34.34	34.34	0.59%	34,312
Sep 22, 2026	33.10	34.80	33.02	34.14	34.14	3.14%	90,425
Sep 21, 2026	32.60	33.26	32.60	33.10	33.10	1.53%	44,520
Sep 18, 2026	33.14	33.32	32.60	32.60	32.60	-1.63%	55,509
Sep 17, 2026	33.48	33.96	32.82	33.14	33.14	-0.84%	57,789
Sep 16, 2026	33.30	33.68	33.18	33.42	33.42	0.36%	37,140
Sep 15, 2026	34.30	34.30	32.96	33.30	33.30	-2.92%	61,306
Sep 14, 2026	34.08	34.84	34.00	34.30	34.30	0.53%	41,679
Sep 11, 2026	33.92	34.12	33.46	34.12	34.12	0.53%	36,514
Sep 10, 2026	34.32	34.54	33.94	33.94	33.94	-1.11%	34,366
Sep 9, 2026	34.68	35.08	34.30	34.32	34.32	-1.04%	39,523
Sep 8, 2026	34.92	35.20	34.32	34.68	34.68	-0.69%	46,093
Sep 7, 2026	35.24	35.58	34.76	34.92	34.92	-1.41%	62,275
Sep 4, 2026	35.14	35.76	34.82	35.42	35.42	1.20%	59,809
Sep 3, 2026	34.88	35.64	34.46	35.00	35.00	0.40%	73,193
Sep 2, 2026	34.84	36.00	34.32	34.86	34.86	-1.36%	73,828
Sep 1, 2026	36.22	36.48	35.26	35.34	35.34	-1.67%	50,645
Aug 31, 2026	36.90	36.94	35.90	35.94	35.94	-3.39%	137,710
Aug 28, 2026	37.02	37.74	37.02	37.20	37.20	0.59%	57,091
Aug 27, 2026	35.46	37.14	35.30	36.98	36.98	4.88%	95,829
Aug 26, 2026	35.40	35.64	34.76	35.26	35.26	-0.40%	47,164
Aug 25, 2026	34.18	35.58	33.74	35.40	35.40	3.39%	96,677
Aug 24, 2026	34.68	34.68	34.02	34.24	34.24	-1.33%	31,012
Aug 21, 2026	34.54	34.72	34.10	34.70	34.70	0.46%	32,356