Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	19.46	19.87	19.10	19.38	19.38	-0.31%	118,363
May 4, 2026	19.36	20.06	19.28	19.44	19.44	1.20%	117,282
Apr 30, 2026	18.85	19.34	18.77	19.21	19.21	2.13%	122,445
Apr 29, 2026	18.65	18.98	18.53	18.81	18.81	1.24%	84,860
Apr 28, 2026	18.72	18.74	18.22	18.58	18.58	-1.22%	146,809
Apr 27, 2026	18.85	19.00	18.48	18.81	18.81	-0.11%	109,284
Apr 24, 2026	19.01	19.18	18.66	18.83	18.83	-1.26%	155,344
Apr 23, 2026	19.33	19.55	18.97	19.07	19.07	-1.35%	135,202
Apr 22, 2026	20.40	20.42	19.02	19.33	19.33	-7.69%	383,884
Apr 21, 2026	20.90	21.08	20.16	20.94	20.94	0.58%	243,177
Apr 20, 2026	21.50	21.50	20.06	20.82	20.82	-4.84%	365,003
Apr 17, 2026	20.90	22.18	20.72	21.88	21.88	4.99%	246,013
Apr 16, 2026	20.20	21.02	20.02	20.84	20.84	3.78%	167,242
Apr 15, 2026	19.59	20.24	19.35	20.08	20.08	4.20%	148,797
Apr 14, 2026	19.13	19.65	19.12	19.27	19.27	1.05%	158,435
Apr 13, 2026	18.59	19.13	18.30	19.07	19.07	2.53%	153,546
Apr 10, 2026	18.76	19.10	18.60	18.60	18.60	-0.53%	168,142
Apr 9, 2026	19.35	19.40	18.65	18.70	18.70	-3.36%	207,249
Apr 8, 2026	19.60	20.24	19.31	19.35	19.35	4.03%	244,364
Apr 7, 2026	19.26	19.58	18.58	18.60	18.60	-3.33%	182,801
Apr 2, 2026	19.00	19.45	18.60	19.24	19.24	0.47%	128,260
Apr 1, 2026	19.40	19.65	18.87	19.15	19.15	1.11%	141,657
Mar 31, 2026	19.00	19.35	18.84	18.94	18.94	0.21%	153,116
Mar 30, 2026	18.48	18.90	18.17	18.90	18.90	2.27%	179,242
Mar 27, 2026	18.98	19.08	18.45	18.48	18.48	-2.63%	156,415
Mar 26, 2026	19.41	19.41	18.86	18.98	18.98	-2.16%	151,378
Mar 25, 2026	18.67	19.88	18.67	19.40	19.40	5.55%	256,223
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%	278,268
Mar 19, 2026	19.52	19.55	18.96	19.03	19.03	-2.51%	227,233
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%	194,421
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%	337,023
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