Qt Group Oyj (QTCOM.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 10:16AM EEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 83.50 | 83.50 | 83.00 | 83.20 | 83.20 | 694 |
| 24 June 2024 | 80.95 | 83.75 | 80.65 | 83.50 | 83.50 | 31,457 |
| 20 June 2024 | 81.05 | 82.40 | 80.25 | 80.95 | 80.95 | 45,551 |
| 19 June 2024 | 81.80 | 82.30 | 81.15 | 81.40 | 81.40 | 29,257 |
| 18 June 2024 | 84.60 | 85.05 | 80.50 | 81.80 | 81.80 | 44,426 |
| 17 June 2024 | 84.75 | 86.40 | 84.40 | 84.60 | 84.60 | 22,423 |
| 14 June 2024 | 88.20 | 88.25 | 83.75 | 84.75 | 84.75 | 61,973 |
| 13 June 2024 | 88.40 | 89.40 | 87.50 | 88.20 | 88.20 | 23,620 |
| 12 June 2024 | 84.35 | 88.80 | 84.35 | 88.80 | 88.80 | 59,425 |
| 11 June 2024 | 83.60 | 84.60 | 82.80 | 84.50 | 84.50 | 39,883 |
| 10 June 2024 | 84.10 | 84.90 | 82.55 | 84.15 | 84.15 | 27,661 |
| 07 June 2024 | 84.90 | 85.20 | 82.75 | 84.25 | 84.25 | 30,321 |
| 06 June 2024 | 84.55 | 85.80 | 84.20 | 84.90 | 84.90 | 23,322 |
| 05 June 2024 | 81.85 | 84.55 | 81.85 | 84.55 | 84.55 | 36,212 |
| 04 June 2024 | 83.00 | 83.85 | 81.00 | 82.35 | 82.35 | 25,264 |
| 03 June 2024 | 81.50 | 83.65 | 80.70 | 83.00 | 83.00 | 36,759 |
| 31 May 2024 | 80.00 | 81.65 | 79.45 | 80.95 | 80.95 | 45,780 |
| 30 May 2024 | 81.95 | 82.55 | 80.15 | 80.35 | 80.35 | 22,740 |
| 29 May 2024 | 82.50 | 83.00 | 81.85 | 82.20 | 82.20 | 29,294 |
| 28 May 2024 | 82.85 | 84.00 | 82.30 | 82.70 | 82.70 | 48,578 |
| 27 May 2024 | 84.40 | 84.70 | 82.75 | 82.85 | 82.85 | 16,483 |
| 24 May 2024 | 85.50 | 85.50 | 83.95 | 84.90 | 84.90 | 18,204 |
| 23 May 2024 | 85.05 | 86.50 | 84.70 | 85.65 | 85.65 | 25,870 |
| 22 May 2024 | 83.00 | 85.45 | 82.80 | 85.05 | 85.05 | 54,194 |
| 21 May 2024 | 84.95 | 85.05 | 82.15 | 83.45 | 83.45 | 41,518 |
| 20 May 2024 | 84.20 | 85.30 | 84.10 | 85.00 | 85.00 | 22,449 |
| 17 May 2024 | 84.40 | 84.65 | 82.75 | 84.50 | 84.50 | 20,877 |
| 16 May 2024 | 84.10 | 85.90 | 83.65 | 84.70 | 84.70 | 48,562 |
| 15 May 2024 | 80.00 | 84.50 | 79.80 | 84.00 | 84.00 | 97,326 |
| 14 May 2024 | 76.85 | 80.35 | 76.85 | 80.00 | 80.00 | 57,791 |
| 13 May 2024 | 76.20 | 77.30 | 76.10 | 77.30 | 77.30 | 15,501 |
| 10 May 2024 | 76.05 | 77.95 | 76.00 | 76.20 | 76.20 | 29,819 |
| 08 May 2024 | 74.40 | 77.00 | 74.40 | 76.90 | 76.90 | 43,698 |
| 07 May 2024 | 74.20 | 76.20 | 73.80 | 75.90 | 75.90 | 33,641 |
| 06 May 2024 | 74.30 | 74.35 | 72.65 | 74.20 | 74.20 | 40,042 |
| 03 May 2024 | 73.75 | 75.45 | 73.30 | 74.30 | 74.30 | 30,271 |
| 02 May 2024 | 72.60 | 74.45 | 71.85 | 73.75 | 73.75 | 28,286 |
| 30 Apr 2024 | 74.40 | 74.75 | 72.65 | 72.65 | 72.65 | 40,189 |
| 29 Apr 2024 | 73.30 | 74.95 | 72.80 | 74.95 | 74.95 | 55,148 |
| 26 Apr 2024 | 69.30 | 74.40 | 69.30 | 73.30 | 73.30 | 121,951 |
| 25 Apr 2024 | 71.10 | 73.00 | 65.20 | 67.65 | 67.65 | 173,121 |
| 24 Apr 2024 | 69.80 | 71.30 | 69.75 | 71.15 | 71.15 | 57,332 |
| 23 Apr 2024 | 68.90 | 70.15 | 68.45 | 69.75 | 69.75 | 28,251 |
| 22 Apr 2024 | 68.05 | 68.95 | 68.00 | 68.40 | 68.40 | 27,080 |
| 19 Apr 2024 | 69.00 | 69.15 | 68.00 | 68.10 | 68.10 | 29,308 |
| 18 Apr 2024 | 70.45 | 70.90 | 68.55 | 69.35 | 69.35 | 46,311 |
| 17 Apr 2024 | 71.15 | 71.70 | 70.10 | 70.65 | 70.65 | 38,249 |
| 16 Apr 2024 | 71.45 | 72.00 | 70.35 | 71.15 | 71.15 | 31,690 |
| 15 Apr 2024 | 73.35 | 74.60 | 71.35 | 71.70 | 71.70 | 48,196 |
| 12 Apr 2024 | 78.40 | 78.95 | 73.20 | 73.20 | 73.20 | 102,397 |
| 11 Apr 2024 | 75.40 | 78.40 | 75.40 | 78.40 | 78.40 | 52,615 |
| 10 Apr 2024 | 74.85 | 76.60 | 74.50 | 75.40 | 75.40 | 50,994 |
| 09 Apr 2024 | 75.15 | 77.65 | 74.10 | 74.85 | 74.85 | 90,581 |
| 08 Apr 2024 | 72.10 | 75.45 | 71.20 | 75.15 | 75.15 | 58,366 |
| 05 Apr 2024 | 72.95 | 73.00 | 71.70 | 72.15 | 72.15 | 47,108 |
| 04 Apr 2024 | 73.80 | 73.95 | 72.05 | 73.00 | 73.00 | 44,878 |
| 03 Apr 2024 | 73.40 | 73.90 | 72.50 | 73.10 | 73.10 | 43,028 |
| 02 Apr 2024 | 76.50 | 76.85 | 72.95 | 73.55 | 73.55 | 54,932 |
| 28 Mar 2024 | 75.96 | 76.74 | 75.54 | 76.50 | 76.50 | 45,966 |
| 27 Mar 2024 | 74.40 | 76.64 | 74.40 | 75.96 | 75.96 | 46,024 |
| 26 Mar 2024 | 74.64 | 75.50 | 73.68 | 75.44 | 75.44 | 59,772 |
| 25 Mar 2024 | 74.66 | 75.60 | 74.14 | 74.64 | 74.64 | 38,479 |
| 22 Mar 2024 | 74.10 | 74.74 | 73.04 | 74.66 | 74.66 | 39,664 |
| 21 Mar 2024 | 74.00 | 74.96 | 72.38 | 74.52 | 74.52 | 88,959 |
| 20 Mar 2024 | 73.00 | 73.96 | 71.44 | 72.94 | 72.94 | 51,729 |
| 19 Mar 2024 | 76.78 | 76.92 | 71.16 | 72.98 | 72.98 | 193,511 |
| 18 Mar 2024 | 78.28 | 79.18 | 77.06 | 77.18 | 77.18 | 43,615 |
| 15 Mar 2024 | 79.24 | 79.68 | 78.36 | 78.64 | 78.64 | 52,831 |
| 14 Mar 2024 | 80.26 | 80.68 | 78.80 | 79.24 | 79.24 | 31,712 |
| 13 Mar 2024 | 79.40 | 81.24 | 79.38 | 80.50 | 80.50 | 37,764 |
| 12 Mar 2024 | 81.04 | 81.04 | 78.16 | 79.40 | 79.40 | 42,662 |
| 11 Mar 2024 | 78.92 | 81.56 | 77.80 | 81.04 | 81.04 | 80,189 |
| 08 Mar 2024 | 78.00 | 80.16 | 77.54 | 79.20 | 79.20 | 54,034 |
| 07 Mar 2024 | 77.00 | 78.34 | 76.04 | 78.18 | 78.18 | 22,664 |
| 06 Mar 2024 | 76.30 | 77.52 | 75.08 | 77.18 | 77.18 | 31,993 |
| 05 Mar 2024 | 78.86 | 80.00 | 76.54 | 76.54 | 76.54 | 68,348 |
| 04 Mar 2024 | 80.00 | 81.12 | 79.10 | 79.34 | 79.34 | 52,364 |
| 01 Mar 2024 | 77.98 | 80.64 | 77.50 | 80.26 | 80.26 | 49,389 |
| 29 Feb 2024 | 78.76 | 79.56 | 77.98 | 77.98 | 77.98 | 43,094 |
| 28 Feb 2024 | 78.74 | 79.40 | 77.50 | 78.82 | 78.82 | 42,610 |
| 27 Feb 2024 | 77.90 | 78.88 | 77.36 | 78.60 | 78.60 | 23,068 |
| 26 Feb 2024 | 77.30 | 78.50 | 76.64 | 77.94 | 77.94 | 26,821 |
| 23 Feb 2024 | 77.58 | 78.46 | 76.62 | 77.40 | 77.40 | 53,192 |
| 22 Feb 2024 | 80.18 | 81.10 | 77.68 | 77.94 | 77.94 | 53,959 |
| 21 Feb 2024 | 77.98 | 79.56 | 77.90 | 79.30 | 79.30 | 75,429 |
| 20 Feb 2024 | 77.84 | 78.90 | 76.36 | 77.98 | 77.98 | 84,731 |
| 19 Feb 2024 | 79.40 | 80.56 | 76.70 | 77.88 | 77.88 | 139,606 |
| 16 Feb 2024 | 71.54 | 78.40 | 71.18 | 76.40 | 76.40 | 423,978 |
| 15 Feb 2024 | 66.60 | 67.48 | 65.44 | 66.18 | 66.18 | 67,896 |
| 14 Feb 2024 | 67.72 | 68.44 | 64.84 | 66.96 | 66.96 | 53,610 |
| 13 Feb 2024 | 67.70 | 68.40 | 66.28 | 67.72 | 67.72 | 71,979 |
| 12 Feb 2024 | 67.80 | 68.62 | 66.38 | 68.62 | 68.62 | 57,569 |
| 09 Feb 2024 | 65.34 | 68.00 | 65.32 | 67.98 | 67.98 | 71,351 |
| 08 Feb 2024 | 63.10 | 65.50 | 63.10 | 65.34 | 65.34 | 38,067 |
| 07 Feb 2024 | 64.00 | 65.08 | 62.92 | 63.44 | 63.44 | 91,536 |
| 06 Feb 2024 | 65.44 | 66.12 | 64.10 | 64.10 | 64.10 | 48,074 |
| 05 Feb 2024 | 67.40 | 68.20 | 65.60 | 65.60 | 65.60 | 38,770 |
| 02 Feb 2024 | 68.46 | 69.08 | 67.50 | 67.60 | 67.60 | 51,621 |
| 01 Feb 2024 | 65.46 | 68.38 | 65.02 | 68.10 | 68.10 | 60,012 |
| 31 Jan 2024 | 66.46 | 66.54 | 65.30 | 65.72 | 65.72 | 54,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.