Qt Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	32.26	32.52	32.12	32.32	32.32	-0.31%	54,924
Dec 22, 2025	31.88	32.53	31.76	32.42	32.42	2.54%	12,665
Dec 19, 2025	31.70	31.80	31.54	31.62	31.62	0.37%	66,891
Dec 18, 2025	31.02	31.70	30.92	31.50	31.50	1.81%	8,439
Dec 17, 2025	31.16	31.20	30.80	30.94	30.94	-1.66%	16,920
Dec 16, 2025	31.51	31.80	31.14	31.46	31.46	-2.25%	8,447
Dec 15, 2025	32.30	32.38	31.62	32.19	32.19	-0.04%	8,149
Dec 12, 2025	32.12	32.42	31.80	32.20	32.20	0.43%	6,604
Dec 11, 2025	32.14	32.41	31.74	32.06	32.06	-0.74%	12,945
Dec 10, 2025	32.04	32.42	31.90	32.30	32.30	1.57%	6,646
Dec 9, 2025	31.82	32.40	31.72	31.80	31.80	-0.93%	13,078
Dec 8, 2025	32.76	32.76	31.78	32.10	32.10	-1.36%	10,219
Dec 5, 2025	32.16	32.56	32.12	32.54	32.54	2.31%	5,431
Dec 4, 2025	31.40	32.10	31.36	31.81	31.80	1.57%	6,807
Dec 3, 2025	31.80	31.82	31.12	31.31	31.31	-0.40%	6,728
Dec 2, 2025	31.95	31.95	31.32	31.44	31.44	-2.33%	2,140
Dec 1, 2025	31.62	32.34	31.62	32.19	32.19	1.87%	3,094
Nov 28, 2025	31.86	32.06	31.44	31.60	31.60	-1.01%	5,282
Nov 27, 2025	31.27	32.30	31.24	31.92	31.92	2.43%	4,759
Nov 26, 2025	31.38	31.50	31.08	31.17	31.17	0.66%	60,899
Nov 25, 2025	30.64	31.36	30.48	30.96	30.96	-0.58%	13,895
Nov 24, 2025	31.28	31.45	30.86	31.14	31.14	0.08%	6,292
Nov 21, 2025	31.02	31.30	30.76	31.12	31.12	-1.88%	11,187
Nov 20, 2025	31.98	32.26	31.14	31.72	31.72	0.34%	8,652
Nov 19, 2025	31.68	31.86	31.54	31.61	31.61	0.25%	3,432
Nov 18, 2025	31.68	31.72	31.26	31.53	31.53	-2.12%	9,571
Nov 17, 2025	32.42	32.99	31.92	32.21	32.21	0.57%	5,880
Nov 14, 2025	32.32	32.50	31.96	32.03	32.03	-4.10%	18,639
Nov 13, 2025	33.46	33.74	32.56	33.40	33.40	-0.37%	26,209
Nov 12, 2025	33.92	33.96	33.16	33.52	33.52	-1.75%	23,802
Nov 11, 2025	33.61	34.20	33.60	34.12	34.12	1.49%	16,939
Nov 10, 2025	34.31	34.38	33.46	33.62	33.62	-0.56%	11,944
Nov 7, 2025	33.56	33.86	33.40	33.81	33.81	0.50%	16,827
Nov 6, 2025	33.58	33.72	33.04	33.64	33.64	0.19%	22,135
Nov 5, 2025	34.10	34.44	33.44	33.58	33.58	-3.99%	30,009
Nov 4, 2025	35.16	35.33	34.72	34.97	34.97	-2.77%	6,708
Nov 3, 2025	35.32	36.34	35.32	35.97	35.97	1.51%	3,826
Oct 31, 2025	35.66	35.94	35.16	35.44	35.44	-3.30%	10,743
Oct 30, 2025	38.44	39.50	34.80	36.65	36.65	-5.66%	62,366
Oct 29, 2025	38.80	40.04	37.90	38.85	38.85	-0.79%	10,360
Oct 28, 2025	39.28	39.62	38.88	39.16	39.16	-1.99%	16,049
Oct 27, 2025	40.38	40.46	39.24	39.95	39.95	0.57%	9,035
Oct 24, 2025	39.50	40.40	39.50	39.72	39.72	1.98%	23,757
Oct 23, 2025	39.06	39.27	38.66	38.95	38.95	1.22%	12,443
Oct 22, 2025	39.14	39.40	38.46	38.48	38.48	0.14%	55,967
Oct 21, 2025	38.70	39.62	37.42	38.43	38.43	-1.59%	25,120
Oct 20, 2025	39.00	40.24	38.64	39.05	39.05	2.40%	79,975
Oct 17, 2025	39.64	40.58	37.40	38.13	38.13	-19.87%	65,218
Oct 16, 2025	47.60	47.88	47.26	47.59	47.58	-0.28%	6,054
Oct 15, 2025	46.50	47.72	46.48	47.72	47.72	6.17%	5,970