Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	27.74	28.14	27.34	27.98	27.98	1.08%	156,491
May 25, 2026	27.28	27.78	26.64	27.68	27.68	2.37%	122,774
May 22, 2026	26.54	27.64	26.54	27.04	27.04	4.08%	187,666
May 21, 2026	26.92	27.14	25.34	25.98	25.98	-2.70%	208,094
May 20, 2026	26.00	27.06	25.50	26.70	26.70	2.69%	200,806
May 19, 2026	23.88	26.42	23.88	26.00	26.00	9.43%	320,004
May 18, 2026	22.84	23.96	22.10	23.76	23.76	3.04%	213,057
May 15, 2026	21.28	23.44	21.28	23.06	23.06	11.62%	364,422
May 13, 2026	19.46	21.58	19.08	20.66	20.66	6.55%	500,938
May 12, 2026	19.70	19.71	19.28	19.39	19.39	-2.56%	144,805
May 11, 2026	19.75	20.10	19.62	19.90	19.90	1.02%	104,737
May 8, 2026	20.70	20.74	19.63	19.70	19.70	-4.09%	195,328
May 7, 2026	20.26	20.90	20.14	20.54	20.54	2.29%	120,802
May 6, 2026	19.42	20.92	19.42	20.08	20.08	3.61%	242,003
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%	141,105
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%	146,528
Apr 22, 2026	20.40	20.42	19.02	19.33	19.33	-7.69%	400,940
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%	174,800
Apr 15, 2026	19.59	20.24	19.35	20.08	20.08	4.20%	156,211
Apr 14, 2026	19.13	19.65	19.12	19.27	19.27	1.05%	166,721
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%	211,694
Apr 8, 2026	19.60	20.24	19.31	19.35	19.35	4.03%	251,661
Apr 7, 2026	19.26	19.58	18.58	18.60	18.60	-3.33%	187,944
Apr 2, 2026	19.00	19.45	18.60	19.24	19.24	0.47%	131,438
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