Qt Group Oyj (HEL:QTCOM)
Finland
· Delayed Price · Currency is EUR 32.60
+0.56 (1.75%)
At close: Dec 5, 2025
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.10 | 32.64 | 31.98 | 32.60 | 32.60 | 1.75% | 93,473 |
| Dec 4, 2025 | 31.34 | 32.18 | 31.30 | 32.04 | 32.04 | 2.76% | 130,565 |
| Dec 3, 2025 | 31.46 | 31.90 | 31.10 | 31.18 | 31.18 | -0.89% | 77,425 |
| Dec 2, 2025 | 32.24 | 32.26 | 31.28 | 31.46 | 31.46 | -2.36% | 125,713 |
| Dec 1, 2025 | 32.06 | 32.38 | 31.52 | 32.22 | 32.22 | 0.50% | 63,634 |
| Nov 28, 2025 | 31.80 | 32.06 | 31.42 | 32.06 | 32.06 | 0.94% | 81,726 |
| Nov 27, 2025 | 31.32 | 32.58 | 31.16 | 31.76 | 31.76 | 1.53% | 130,752 |
| Nov 26, 2025 | 31.50 | 31.60 | 31.02 | 31.28 | 31.28 | -0.32% | 72,215 |
| Nov 25, 2025 | 30.88 | 31.40 | 30.42 | 31.38 | 31.38 | 1.55% | 102,287 |
| Nov 24, 2025 | 31.28 | 31.48 | 30.78 | 30.90 | 30.90 | -0.13% | 107,958 |
| Nov 21, 2025 | 31.06 | 31.38 | 30.74 | 30.94 | 30.94 | -1.02% | 148,079 |
| Nov 20, 2025 | 32.00 | 32.30 | 31.12 | 31.26 | 31.26 | -1.01% | 100,288 |
| Nov 19, 2025 | 31.64 | 31.96 | 31.36 | 31.58 | 31.58 | 0.13% | 70,574 |
| Nov 18, 2025 | 31.70 | 31.76 | 31.26 | 31.54 | 31.54 | -1.19% | 104,810 |
| Nov 17, 2025 | 32.40 | 33.28 | 31.90 | 31.92 | 31.92 | -1.05% | 167,455 |
| Nov 14, 2025 | 32.38 | 32.56 | 31.94 | 32.26 | 32.26 | -0.86% | 133,046 |
| Nov 13, 2025 | 33.24 | 33.74 | 32.52 | 32.54 | 32.54 | -2.11% | 176,360 |
| Nov 12, 2025 | 34.20 | 34.20 | 33.16 | 33.24 | 33.24 | -2.64% | 149,580 |
| Nov 11, 2025 | 33.54 | 34.34 | 33.54 | 34.14 | 34.14 | 1.79% | 83,383 |
| Nov 10, 2025 | 34.16 | 34.50 | 33.44 | 33.54 | 33.54 | -0.36% | 80,220 |
| Nov 7, 2025 | 33.28 | 33.90 | 33.28 | 33.66 | 33.66 | 1.57% | 118,358 |
| Nov 6, 2025 | 33.58 | 33.76 | 33.06 | 33.14 | 33.14 | -1.54% | 152,790 |
| Nov 5, 2025 | 34.18 | 34.42 | 33.36 | 33.66 | 33.66 | -3.00% | 185,638 |
| Nov 4, 2025 | 35.32 | 35.36 | 34.70 | 34.70 | 34.70 | -2.25% | 130,742 |
| Nov 3, 2025 | 35.48 | 36.38 | 35.12 | 35.50 | 35.50 | - | 131,788 |
| Oct 31, 2025 | 35.44 | 36.18 | 35.02 | 35.50 | 35.50 | 0.17% | 250,480 |
| Oct 30, 2025 | 38.20 | 39.60 | 34.74 | 35.44 | 35.44 | -6.74% | 520,466 |
| Oct 29, 2025 | 39.12 | 40.22 | 37.84 | 38.00 | 38.00 | -2.51% | 188,876 |
| Oct 28, 2025 | 39.44 | 39.62 | 38.82 | 38.98 | 38.98 | -1.12% | 81,987 |
| Oct 27, 2025 | 40.46 | 40.70 | 39.24 | 39.42 | 39.42 | -2.33% | 107,144 |
| Oct 24, 2025 | 39.30 | 40.44 | 39.30 | 40.36 | 40.36 | 2.75% | 158,485 |
| Oct 23, 2025 | 38.56 | 39.50 | 38.56 | 39.28 | 39.28 | 2.03% | 177,130 |
| Oct 22, 2025 | 39.40 | 39.42 | 38.40 | 38.50 | 38.50 | -2.83% | 141,366 |
| Oct 21, 2025 | 38.78 | 39.62 | 37.36 | 39.62 | 39.62 | 0.46% | 279,213 |
| Oct 20, 2025 | 38.72 | 40.26 | 38.54 | 39.44 | 39.44 | 2.07% | 281,381 |
| Oct 17, 2025 | 39.90 | 40.66 | 37.40 | 38.64 | 38.64 | -19.16% | 931,633 |
| Oct 16, 2025 | 47.80 | 47.96 | 47.22 | 47.80 | 47.80 | - | 86,055 |
| Oct 15, 2025 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | 4.69% | 125,449 |
| Oct 14, 2025 | 45.00 | 45.66 | 44.42 | 45.66 | 45.66 | 2.06% | 125,026 |
| Oct 13, 2025 | 45.00 | 46.04 | 44.74 | 44.74 | 44.74 | -0.09% | 174,807 |
| Oct 10, 2025 | 46.58 | 46.76 | 44.78 | 44.78 | 44.78 | -3.86% | 185,862 |
| Oct 9, 2025 | 48.30 | 48.42 | 46.46 | 46.58 | 46.58 | -3.20% | 100,615 |
| Oct 8, 2025 | 48.34 | 48.58 | 47.70 | 48.12 | 48.12 | -0.46% | 51,554 |
| Oct 7, 2025 | 47.64 | 48.60 | 47.58 | 48.34 | 48.34 | 1.47% | 54,453 |
| Oct 6, 2025 | 48.00 | 48.00 | 46.76 | 47.64 | 47.64 | -1.00% | 45,183 |
| Oct 3, 2025 | 46.78 | 48.12 | 46.72 | 48.12 | 48.12 | 2.95% | 92,492 |
| Oct 2, 2025 | 45.90 | 47.10 | 45.90 | 46.74 | 46.74 | 2.37% | 78,209 |
| Oct 1, 2025 | 45.40 | 46.28 | 45.08 | 45.66 | 45.66 | - | 72,904 |
| Sep 30, 2025 | 45.16 | 45.78 | 44.62 | 45.66 | 45.66 | 1.42% | 91,275 |
| Sep 29, 2025 | 44.16 | 45.38 | 44.16 | 45.02 | 45.02 | 2.27% | 79,555 |
| Sep 26, 2025 | 45.54 | 45.70 | 44.02 | 44.02 | 44.02 | -3.34% | 114,290 |
| Sep 25, 2025 | 46.20 | 46.54 | 45.22 | 45.54 | 45.54 | -1.43% | 73,331 |
| Sep 24, 2025 | 46.94 | 46.94 | 46.06 | 46.20 | 46.20 | -1.79% | 49,317 |
| Sep 23, 2025 | 46.42 | 47.32 | 46.26 | 47.04 | 47.04 | 1.38% | 76,375 |
| Sep 22, 2025 | 46.82 | 46.88 | 46.14 | 46.40 | 46.40 | -0.90% | 55,211 |
| Sep 19, 2025 | 47.46 | 47.48 | 46.78 | 46.82 | 46.82 | -1.35% | 80,844 |
| Sep 18, 2025 | 46.10 | 47.94 | 46.10 | 47.46 | 47.46 | 3.17% | 113,642 |
| Sep 17, 2025 | 45.60 | 47.22 | 45.60 | 46.00 | 46.00 | 1.19% | 84,956 |
| Sep 16, 2025 | 45.50 | 46.36 | 45.32 | 45.46 | 45.46 | - | 73,431 |
| Sep 15, 2025 | 45.86 | 46.70 | 45.44 | 45.46 | 45.46 | -0.87% | 68,783 |
| Sep 12, 2025 | 45.80 | 46.46 | 45.52 | 45.86 | 45.86 | 0.70% | 45,500 |
| Sep 11, 2025 | 46.20 | 46.58 | 45.40 | 45.54 | 45.54 | -1.26% | 93,834 |
| Sep 10, 2025 | 47.42 | 47.92 | 46.12 | 46.12 | 46.12 | -2.49% | 75,639 |
| Sep 9, 2025 | 46.28 | 47.44 | 45.88 | 47.30 | 47.30 | 2.20% | 89,502 |
| Sep 8, 2025 | 46.62 | 46.86 | 45.86 | 46.28 | 46.28 | -0.60% | 88,829 |
| Sep 5, 2025 | 46.56 | 47.18 | 46.42 | 46.56 | 46.56 | 0.65% | 136,464 |
| Sep 4, 2025 | 46.36 | 46.98 | 46.20 | 46.26 | 46.26 | -0.22% | 73,820 |
| Sep 3, 2025 | 47.00 | 47.60 | 46.34 | 46.36 | 46.36 | -0.52% | 72,177 |
| Sep 2, 2025 | 48.22 | 48.60 | 46.60 | 46.60 | 46.60 | -3.36% | 99,577 |
| Sep 1, 2025 | 47.06 | 48.22 | 47.06 | 48.22 | 48.22 | 2.46% | 67,223 |
| Aug 29, 2025 | 48.36 | 48.42 | 47.06 | 47.06 | 47.06 | -2.57% | 102,544 |
| Aug 28, 2025 | 46.80 | 48.92 | 46.80 | 48.30 | 48.30 | 3.51% | 128,152 |
| Aug 27, 2025 | 47.36 | 47.76 | 46.66 | 46.66 | 46.66 | -1.69% | 88,359 |
| Aug 26, 2025 | 48.38 | 48.48 | 47.38 | 47.46 | 47.46 | -1.90% | 94,394 |
| Aug 25, 2025 | 48.14 | 48.80 | 47.60 | 48.38 | 48.38 | 0.50% | 65,464 |
| Aug 22, 2025 | 46.92 | 48.26 | 46.72 | 48.14 | 48.14 | 2.73% | 89,432 |
| Aug 21, 2025 | 46.92 | 47.08 | 46.54 | 46.86 | 46.86 | -0.13% | 56,486 |
| Aug 20, 2025 | 47.32 | 47.46 | 46.56 | 46.92 | 46.92 | -1.35% | 91,704 |
| Aug 19, 2025 | 47.24 | 47.88 | 47.00 | 47.56 | 47.56 | 1.06% | 90,583 |
| Aug 18, 2025 | 46.48 | 47.32 | 46.48 | 47.06 | 47.06 | 1.51% | 98,518 |
| Aug 15, 2025 | 45.64 | 46.36 | 45.62 | 46.36 | 46.36 | 1.67% | 64,469 |
| Aug 14, 2025 | 46.16 | 46.76 | 45.42 | 45.60 | 45.60 | -1.47% | 73,715 |
| Aug 13, 2025 | 45.00 | 46.28 | 44.94 | 46.28 | 46.28 | 3.12% | 50,268 |
| Aug 12, 2025 | 45.44 | 45.62 | 43.88 | 44.88 | 44.88 | -1.15% | 94,290 |
| Aug 11, 2025 | 46.10 | 47.34 | 45.40 | 45.40 | 45.40 | -0.70% | 105,245 |
| Aug 8, 2025 | 46.40 | 47.10 | 45.42 | 45.72 | 45.72 | -1.08% | 117,129 |
| Aug 7, 2025 | 44.50 | 46.98 | 43.80 | 46.22 | 46.22 | 4.57% | 307,336 |
| Aug 6, 2025 | 49.48 | 49.50 | 43.10 | 44.20 | 44.20 | -22.52% | 882,097 |
| Aug 5, 2025 | 57.60 | 58.20 | 57.05 | 57.05 | 57.05 | -0.61% | 67,425 |
| Aug 4, 2025 | 58.15 | 58.65 | 56.70 | 57.40 | 57.40 | -1.29% | 42,575 |
| Aug 1, 2025 | 60.50 | 60.55 | 58.15 | 58.15 | 58.15 | -3.88% | 39,928 |
| Jul 31, 2025 | 60.30 | 61.45 | 60.25 | 60.50 | 60.50 | 0.58% | 47,808 |
| Jul 30, 2025 | 60.65 | 61.40 | 60.05 | 60.15 | 60.15 | -0.74% | 32,317 |
| Jul 29, 2025 | 61.25 | 61.90 | 60.50 | 60.60 | 60.60 | -1.06% | 21,646 |
| Jul 28, 2025 | 61.50 | 62.65 | 61.25 | 61.25 | 61.25 | 0.16% | 30,230 |
| Jul 25, 2025 | 62.10 | 62.10 | 60.10 | 61.15 | 61.15 | -0.73% | 42,306 |
| Jul 24, 2025 | 60.75 | 62.35 | 60.55 | 61.60 | 61.60 | 1.57% | 51,005 |
| Jul 23, 2025 | 59.85 | 60.95 | 59.85 | 60.65 | 60.65 | 1.34% | 33,203 |
| Jul 22, 2025 | 61.35 | 61.35 | 59.40 | 59.85 | 59.85 | -2.44% | 54,052 |
| Jul 21, 2025 | 61.75 | 62.55 | 61.25 | 61.35 | 61.35 | -0.65% | 28,286 |