Australia markets close in 4 hours 42 minutes

Qt Group Oyj (0RG5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
69.35+0.81 (+1.18%)
At close: 06:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202469.0070.0068.8069.8569.85497
22 Apr 202468.5568.9068.0568.5468.542,559
19 Apr 202468.4569.1068.0568.3568.351,815
18 Apr 202470.2570.8068.6069.0469.042,158
17 Apr 202471.0071.1070.2070.9170.911,483
16 Apr 202471.4071.7070.3571.2671.261,528
15 Apr 202473.2074.5071.6074.2474.241,678
12 Apr 202478.6578.7073.1975.2275.224,539
11 Apr 202475.4578.4075.4577.3277.324,587
10 Apr 202475.0076.7074.9076.2376.231,644
09 Apr 202476.0076.0574.2075.3975.391,379
08 Apr 202471.9575.1571.6573.3273.322,371
05 Apr 202471.9072.5571.8572.0672.062,594
04 Apr 202473.2573.5072.0573.1973.192,919
03 Apr 202473.5073.6072.5572.8672.862,686
02 Apr 202476.5576.5573.2073.5473.542,890
28 Mar 202476.1076.7075.6676.5076.506,989
27 Mar 202475.3876.3974.6475.6575.651,110
26 Mar 202473.9875.4873.9075.4475.441,474
25 Mar 202474.3275.2674.3074.9974.991,796
22 Mar 202473.9274.7273.4474.3074.301,978
21 Mar 202474.5274.7673.1574.1074.1045,818
20 Mar 202472.9673.9471.7273.4473.4410,945
19 Mar 202475.7475.9471.7472.8972.897,968
18 Mar 202478.7078.7077.1878.4578.452,858
15 Mar 202479.4279.4278.5478.8478.841,282
14 Mar 202480.3480.4678.9280.0880.082,378
13 Mar 202479.8880.9679.8880.6480.642,290
12 Mar 202480.8280.8278.9880.3980.39868
11 Mar 202478.4481.1878.4481.0581.057,272
08 Mar 202477.7079.9677.7078.9778.971,248
07 Mar 202476.6278.1776.6277.7977.791,741
06 Mar 202476.0677.4276.0276.7576.753,267
05 Mar 202478.3478.9976.5477.4677.462,137
04 Mar 202480.6880.7679.3480.0880.08890
01 Mar 202477.7280.3077.6278.6378.6341,966
29 Feb 202478.9479.4677.9777.9877.983,073
28 Feb 202479.1679.1677.5678.3178.312,163
27 Feb 202477.3678.9077.3678.1678.163,281
26 Feb 202477.6278.3776.7677.6377.631,401
23 Feb 202478.0878.0876.6677.2677.261,499
22 Feb 202479.6279.7477.7078.2178.2117,349
21 Feb 202479.0279.3478.6879.2979.293,649
20 Feb 202477.9878.2076.8277.5277.523,675
19 Feb 202479.3479.5076.7677.8377.837,003
16 Feb 202474.7477.6073.7475.9475.948,301
15 Feb 202465.9667.3065.8066.1966.193,450
14 Feb 202468.2668.2765.2065.5365.532,849
13 Feb 202467.9068.4266.5667.2867.283,982
12 Feb 202467.4868.6266.5866.7366.734,925
09 Feb 202466.5067.9866.1667.9267.922,445
08 Feb 202463.9865.3563.9864.8664.862,855
07 Feb 202463.1064.5463.0663.5763.57982
06 Feb 202465.8465.9664.1064.3964.393,232
05 Feb 202468.0468.0465.6067.2467.242,197
02 Feb 202468.6468.9067.7468.1968.19538
01 Feb 202467.5668.3465.1067.6467.647,216
31 Jan 202465.6866.0065.6865.7265.72515
30 Jan 202467.2467.7666.5366.7866.785,742
29 Jan 202466.6867.7666.6867.7667.761,193
26 Jan 202466.4067.7266.3267.7167.7158,604
25 Jan 202467.0467.7667.0467.7667.761,142
24 Jan 202467.8667.8667.0067.3467.344,592
23 Jan 202465.7267.0465.6266.0066.0013,867
22 Jan 202466.3666.6465.8865.8865.881,494
19 Jan 202466.4866.8865.1265.2465.242,808
18 Jan 202465.2266.5864.7065.0865.084,072
17 Jan 202464.9464.9463.9664.6664.667,280
16 Jan 202465.1466.4264.8266.1766.176,940
15 Jan 202465.0265.9264.4464.8764.873,111
12 Jan 202466.7467.2465.7666.4166.412,214
11 Jan 202466.8467.6265.9466.3566.352,729
10 Jan 202465.8266.7465.8265.9465.941,971
09 Jan 202465.0666.2064.7865.3065.3052,496
08 Jan 202465.8465.8463.9664.5364.5310,483
05 Jan 202464.0068.7664.0067.9267.9217,224
04 Jan 202463.5063.9663.3463.4863.483,884
03 Jan 202463.1663.8661.7862.6762.676,355
02 Jan 202464.9864.9863.5464.2564.256,860
29 Dec 202364.5865.6864.0265.4565.453,065
28 Dec 202371.2071.2064.7066.6266.625,404
27 Dec 202368.4671.2068.4670.8070.805,128
22 Dec 202367.8668.3867.1868.2868.28984
21 Dec 202365.8267.5265.4867.0867.0811,576
20 Dec 202367.4467.4465.0266.4266.429,619
19 Dec 202367.7069.0867.6868.2268.225,361
18 Dec 202365.9467.6865.6067.1867.1816,683
15 Dec 202366.3667.2665.9066.5566.558,565
14 Dec 202364.0266.3863.6865.4265.423,070
13 Dec 202361.9462.5261.7662.3362.334,285
12 Dec 202362.5263.0560.9261.4161.416,521
11 Dec 202362.6463.6062.2862.9962.999,952
08 Dec 202361.7462.9061.7462.5162.5110,421
07 Dec 202358.2861.5457.7858.9058.9012,996
06 Dec 2023------
05 Dec 202360.0860.2858.4659.2159.2112,981
04 Dec 202363.9064.5460.2563.9163.917,910
01 Dec 202364.0065.2062.9263.5763.577,438
30 Nov 202363.7263.7261.9263.0163.014,535
29 Nov 202362.7463.9662.4863.4063.404,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...