U.S. Markets close in 2 hrs 26 mins

Qt Group Oyj (QTCOM.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
163.80+2.80 (+1.74%)
At close: 6:29PM EEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021170.20170.20161.40163.00163.0036,122
Sep 23, 2021164.80171.00164.40170.40170.4058,473
Sep 22, 2021161.40166.20159.20163.80163.8061,399
Sep 21, 2021156.20162.40155.40161.00161.0072,356
Sep 20, 2021159.00159.00149.40156.40156.40110,278
Sep 17, 2021163.20165.80159.80160.20160.20236,485
Sep 16, 2021158.00163.20158.00163.00163.0051,528
Sep 15, 2021160.40161.60157.40159.00159.0042,573
Sep 14, 2021155.80162.60155.00160.60160.6083,205
Sep 13, 2021158.00159.20154.60155.80155.8050,429
Sep 10, 2021160.00160.60155.80158.60158.6028,378
Sep 09, 2021158.40161.40157.60159.80159.8026,275
Sep 08, 2021166.00166.00158.00159.00159.0046,389
Sep 07, 2021169.60171.40165.00166.00166.0043,566
Sep 06, 2021160.80169.40160.40169.20169.2056,827
Sep 03, 2021156.60161.20154.40160.00160.0091,474
Sep 02, 2021153.20157.00151.00156.40156.4068,622
Sep 01, 2021155.80157.20152.20152.80152.8063,706
Aug 31, 2021157.80157.80152.40155.40155.4081,186
Aug 30, 2021158.60159.00154.00156.60156.6034,175
Aug 27, 2021158.20160.00156.40158.40158.4041,970
Aug 26, 2021160.80161.20156.40158.00158.0057,356
Aug 25, 2021158.00160.80156.40160.80160.8037,958
Aug 24, 2021155.20159.00153.20157.00157.0057,444
Aug 23, 2021151.60155.00149.40155.00155.0056,558
Aug 20, 2021144.60150.00143.00150.00150.0064,383
Aug 19, 2021146.20148.20141.00145.40145.4067,171
Aug 18, 2021145.60150.60144.60147.40147.4057,927
Aug 17, 2021140.00147.20138.20144.80144.8066,309
Aug 16, 2021140.40140.40136.80139.80139.8027,671
Aug 13, 2021140.60142.00138.80140.60140.6047,213
Aug 12, 2021148.40149.60140.60141.00141.0061,211
Aug 11, 2021149.00152.60147.40148.20148.2056,328
Aug 10, 2021147.20156.00147.20149.60149.60193,157
Aug 09, 2021149.00153.40145.00146.20146.20106,154
Aug 06, 2021138.20149.60132.40149.40149.40188,934
Aug 05, 2021119.80121.60118.40120.60120.6051,669
Aug 04, 2021118.80121.80118.20120.00120.0043,825
Aug 03, 2021117.40121.20116.40118.80118.8040,414
Aug 02, 2021114.80118.80114.40118.00118.0067,839
Jul 30, 2021109.00115.80109.00114.20114.20274,215
Jul 29, 2021101.60110.00100.80110.00110.00114,314
Jul 28, 2021102.00102.0099.70101.60101.6029,536
Jul 27, 2021102.00102.6096.40100.60100.6034,276
Jul 26, 2021103.00104.60102.00102.80102.8036,378
Jul 23, 2021104.00104.20101.20102.00102.0025,112
Jul 22, 2021100.20104.0099.90104.00104.0055,519
Jul 21, 202198.70100.8098.50100.20100.2033,691
Jul 20, 202199.20100.4097.2098.5098.5023,921
Jul 19, 202199.5099.6096.7098.9098.9028,205
Jul 16, 202197.00100.6096.70100.40100.4032,241
Jul 15, 202198.20100.2097.6098.2098.2027,600
Jul 14, 202198.10101.0098.0099.0099.0060,674
Jul 13, 202197.6098.0094.5096.5096.5038,774
Jul 12, 202197.7098.7096.9097.6097.6033,122
Jul 09, 202195.0098.5095.0097.7097.7028,096
Jul 08, 202199.4099.8093.7095.4095.4065,883
Jul 07, 2021100.20101.8098.8099.5099.5042,543
Jul 06, 202198.90100.6098.40100.20100.2046,480
Jul 05, 2021100.00100.4096.7098.9098.9025,225
Jul 02, 202197.70101.0097.60100.00100.0033,842
Jul 01, 202198.8099.3096.5098.0098.0031,647
Jun 30, 202195.5099.3095.1098.7098.7039,107
Jun 29, 202196.4096.4094.5095.5095.5024,443
Jun 28, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202191.0092.4088.7091.8091.8055,089
Jun 18, 202193.7095.5091.2091.5091.5049,307
Jun 17, 202191.5093.8091.5093.6093.6042,407
Jun 16, 202192.8093.3091.9092.4092.4028,050
Jun 15, 202194.6095.6092.7093.4093.4046,913
Jun 14, 202193.5095.7093.5094.6094.6046,565
Jun 11, 202193.9093.9092.6093.2093.2023,735
Jun 10, 202194.1094.5090.6093.2093.2058,555
Jun 09, 202194.7094.8092.8093.5093.5058,735
Jun 08, 202194.7094.8092.8094.7094.7017,389
Jun 07, 202197.9097.9093.6094.8094.80106,501
Jun 04, 2021100.00100.2096.9098.2098.20116,618
Jun 03, 2021103.80109.60102.00103.80103.80107,300
Jun 02, 2021106.20106.20103.20104.60104.6046,876
Jun 01, 2021107.00108.60104.80105.00105.0038,118
May 31, 2021109.60111.00106.40108.00108.0039,216
May 28, 2021106.80110.40105.20110.00110.0073,087
May 27, 2021107.00108.20104.60107.00107.00608,500
May 26, 2021102.80107.80102.60106.00106.0095,525
May 25, 2021103.00105.40103.00104.80104.8089,383
May 24, 202196.00102.8096.00102.60102.60110,492
May 21, 202195.9098.0095.7095.8095.8055,504
May 20, 202193.1095.4092.3095.0095.0053,738
May 19, 202192.0095.4089.8092.7092.7094,798
May 18, 202190.8096.1090.8092.4092.40104,548
May 17, 202187.0091.0086.6089.9089.9089,737
May 14, 202187.2089.0085.8087.0087.0090,365
May 12, 202189.3090.7085.7086.7086.70119,898
May 11, 202193.9096.0086.8088.6088.60170,466
May 10, 202198.1098.1095.0095.4095.4040,477
May 07, 202197.2098.1095.3098.1098.1053,456
May 06, 202197.8097.8095.1096.3096.3083,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...