Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	34.02	34.76	33.60	34.54	34.54	1.35%	53,280
Aug 19, 2026	33.48	34.22	33.30	34.08	34.08	-	59,966
Aug 18, 2026	34.10	34.38	33.44	34.08	34.08	-0.64%	45,075
Aug 17, 2026	34.94	35.26	34.30	34.30	34.30	-1.83%	73,128
Aug 14, 2026	34.32	36.24	34.32	34.94	34.94	2.28%	145,653
Aug 13, 2026	33.56	34.88	33.30	34.16	34.16	1.91%	92,272
Aug 12, 2026	33.82	33.98	32.98	33.52	33.52	-1.30%	106,843
Aug 11, 2026	32.90	34.12	32.66	33.96	33.96	3.22%	118,869
Aug 10, 2026	32.88	33.32	32.20	32.90	32.90	0.06%	139,098
Aug 7, 2026	31.68	33.20	31.54	32.88	32.88	1.29%	213,377
Aug 6, 2026	30.60	33.32	30.60	32.46	32.46	26.70%	623,430
Aug 5, 2026	25.86	26.36	25.40	25.62	25.62	-0.62%	158,120
Aug 4, 2026	25.32	25.92	24.82	25.78	25.78	2.14%	108,838
Aug 3, 2026	25.06	25.70	24.90	25.24	25.24	0.72%	64,577
Jul 31, 2026	25.18	25.56	24.92	25.06	25.06	-0.24%	47,062
Jul 30, 2026	26.06	26.16	25.12	25.12	25.12	-4.12%	46,515
Jul 29, 2026	25.50	26.58	25.42	26.20	26.20	2.75%	102,981
Jul 28, 2026	24.50	25.50	24.40	25.50	25.50	4.34%	108,956
Jul 27, 2026	23.46	24.62	23.46	24.44	24.44	4.98%	59,422
Jul 24, 2026	23.20	23.76	22.96	23.28	23.28	0.95%	69,940
Jul 23, 2026	24.02	24.08	23.06	23.06	23.06	-4.00%	66,805
Jul 22, 2026	24.26	24.46	23.84	24.02	24.02	-0.99%	44,603
Jul 21, 2026	24.28	24.40	23.88	24.26	24.26	0.17%	45,241
Jul 20, 2026	24.24	24.38	23.82	24.22	24.22	-0.08%	48,255
Jul 17, 2026	24.74	24.94	24.10	24.24	24.24	-3.04%	69,733
Jul 16, 2026	24.64	25.04	24.30	25.00	25.00	1.46%	87,307
Jul 15, 2026	24.60	24.82	23.96	24.64	24.64	0.08%	64,953
Jul 14, 2026	24.58	24.66	23.40	24.62	24.62	0.16%	82,844
Jul 13, 2026	24.00	24.58	23.68	24.58	24.58	2.08%	68,569