Qt Group Oyj (HEL:QTCOM)
Finland
· Delayed Price · Currency is EUR 20.06
-0.28 (-1.38%)
At close: Mar 9, 2026
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.99 | 20.86 | 19.64 | 20.06 | 20.06 | -1.38% | 320,117 |
| Mar 6, 2026 | 20.00 | 20.88 | 20.00 | 20.34 | 20.34 | 2.83% | 291,466 |
| Mar 5, 2026 | 19.96 | 20.46 | 19.78 | 19.78 | 19.78 | -0.90% | 193,202 |
| Mar 4, 2026 | 20.04 | 20.40 | 19.75 | 19.96 | 19.96 | -0.15% | 226,784 |
| Mar 3, 2026 | 20.10 | 20.60 | 19.46 | 19.99 | 19.99 | -2.01% | 387,846 |
| Mar 2, 2026 | 21.34 | 21.48 | 20.18 | 20.40 | 20.40 | -7.19% | 443,748 |
| Feb 27, 2026 | 23.00 | 23.20 | 21.46 | 21.98 | 21.98 | -1.87% | 520,798 |
| Feb 26, 2026 | 24.66 | 25.84 | 21.06 | 22.40 | 22.40 | -8.20% | 1,151,583 |
| Feb 25, 2026 | 24.24 | 24.90 | 24.06 | 24.40 | 24.40 | 0.58% | 239,862 |
| Feb 24, 2026 | 24.76 | 24.94 | 24.18 | 24.26 | 24.26 | -0.82% | 143,240 |
| Feb 23, 2026 | 25.02 | 25.44 | 24.46 | 24.46 | 24.46 | -2.24% | 148,398 |
| Feb 20, 2026 | 25.20 | 25.34 | 24.86 | 25.02 | 25.02 | 0.08% | 107,407 |
| Feb 19, 2026 | 25.02 | 25.42 | 24.98 | 25.00 | 25.00 | -0.24% | 109,703 |
| Feb 18, 2026 | 24.44 | 25.08 | 24.34 | 25.06 | 25.06 | 2.70% | 108,763 |
| Feb 17, 2026 | 24.44 | 24.74 | 24.24 | 24.40 | 24.40 | -0.33% | 111,205 |
| Feb 16, 2026 | 25.30 | 25.44 | 24.46 | 24.48 | 24.48 | -2.86% | 111,414 |
| Feb 13, 2026 | 24.98 | 25.34 | 24.84 | 25.20 | 25.20 | 0.88% | 121,356 |
| Feb 12, 2026 | 25.20 | 25.44 | 24.88 | 24.98 | 24.98 | -0.79% | 133,808 |
| Feb 11, 2026 | 26.24 | 26.24 | 25.18 | 25.18 | 25.18 | -4.69% | 172,628 |
| Feb 10, 2026 | 25.88 | 26.42 | 25.60 | 26.42 | 26.42 | 2.56% | 131,765 |
| Feb 9, 2026 | 26.16 | 26.36 | 25.58 | 25.76 | 25.76 | -1.15% | 125,492 |
| Feb 6, 2026 | 25.50 | 26.36 | 25.16 | 26.06 | 26.06 | 2.20% | 230,306 |
| Feb 5, 2026 | 26.50 | 26.64 | 25.40 | 25.50 | 25.50 | -3.77% | 207,346 |
| Feb 4, 2026 | 25.96 | 26.68 | 25.66 | 26.50 | 26.50 | 2.08% | 205,515 |
| Feb 3, 2026 | 26.68 | 26.78 | 25.94 | 25.96 | 25.96 | -2.63% | 145,624 |
| Feb 2, 2026 | 26.50 | 26.86 | 26.00 | 26.66 | 26.66 | 0.38% | 171,195 |
| Jan 30, 2026 | 27.00 | 27.34 | 26.32 | 26.56 | 26.56 | -1.19% | 353,002 |
| Jan 29, 2026 | 29.86 | 29.86 | 26.88 | 26.88 | 26.88 | -9.98% | 536,367 |
| Jan 28, 2026 | 29.92 | 30.14 | 29.68 | 29.86 | 29.86 | -0.20% | 87,007 |
| Jan 27, 2026 | 30.42 | 30.42 | 29.80 | 29.92 | 29.92 | -1.58% | 118,200 |
| Jan 26, 2026 | 30.46 | 30.48 | 30.08 | 30.40 | 30.40 | -0.20% | 105,742 |
| Jan 23, 2026 | 31.06 | 31.08 | 30.24 | 30.46 | 30.46 | -1.93% | 120,328 |
| Jan 22, 2026 | 31.08 | 31.16 | 30.44 | 31.06 | 31.06 | 1.30% | 119,654 |
| Jan 21, 2026 | 30.16 | 30.68 | 29.82 | 30.66 | 30.66 | 1.66% | 112,143 |
| Jan 20, 2026 | 30.42 | 30.42 | 29.92 | 30.16 | 30.16 | -0.85% | 97,194 |
| Jan 19, 2026 | 30.70 | 30.72 | 30.14 | 30.42 | 30.42 | -2.06% | 129,542 |
| Jan 16, 2026 | 31.62 | 31.72 | 31.06 | 31.06 | 31.06 | -1.77% | 80,634 |
| Jan 15, 2026 | 31.60 | 31.78 | 31.06 | 31.62 | 31.62 | 0.32% | 105,931 |
| Jan 14, 2026 | 32.14 | 32.50 | 31.26 | 31.52 | 31.52 | -1.81% | 152,922 |
| Jan 13, 2026 | 32.50 | 32.58 | 32.00 | 32.10 | 32.10 | -0.62% | 86,816 |
| Jan 12, 2026 | 33.30 | 33.36 | 32.02 | 32.30 | 32.30 | -2.59% | 101,360 |
| Jan 9, 2026 | 32.36 | 33.46 | 32.18 | 33.16 | 33.16 | 2.54% | 137,939 |
| Jan 8, 2026 | 32.72 | 32.76 | 31.74 | 32.34 | 32.34 | -0.98% | 123,003 |
| Jan 7, 2026 | 32.16 | 32.66 | 31.90 | 32.66 | 32.66 | 1.55% | 113,339 |
| Jan 5, 2026 | 32.02 | 32.48 | 31.34 | 32.16 | 32.16 | 0.56% | 106,680 |
| Jan 2, 2026 | 32.94 | 33.16 | 31.98 | 31.98 | 31.98 | -2.91% | 171,055 |
| Dec 30, 2025 | 32.48 | 32.96 | 32.38 | 32.94 | 32.94 | 1.42% | 129,648 |
| Dec 29, 2025 | 32.04 | 32.70 | 32.04 | 32.48 | 32.48 | 1.37% | 144,107 |
| Dec 23, 2025 | 32.32 | 32.52 | 32.04 | 32.04 | 32.04 | -0.87% | 88,159 |
| Dec 22, 2025 | 31.64 | 32.56 | 31.60 | 32.32 | 32.32 | 2.15% | 112,770 |
| Dec 19, 2025 | 31.70 | 31.86 | 31.50 | 31.64 | 31.64 | -0.19% | 78,283 |
| Dec 18, 2025 | 31.00 | 31.70 | 30.88 | 31.70 | 31.70 | 2.26% | 211,775 |
| Dec 17, 2025 | 31.16 | 31.30 | 30.76 | 31.00 | 31.00 | -0.39% | 98,620 |
| Dec 16, 2025 | 31.62 | 31.80 | 31.12 | 31.12 | 31.12 | -1.77% | 79,168 |
| Dec 15, 2025 | 32.08 | 32.48 | 31.54 | 31.68 | 31.68 | -1.25% | 115,151 |
| Dec 12, 2025 | 32.12 | 32.44 | 31.78 | 32.08 | 32.08 | 0.12% | 83,735 |
| Dec 11, 2025 | 32.10 | 32.48 | 31.74 | 32.04 | 32.04 | -0.19% | 98,671 |
| Dec 10, 2025 | 32.34 | 32.40 | 31.88 | 32.10 | 32.10 | -0.74% | 75,418 |
| Dec 9, 2025 | 31.88 | 32.40 | 31.70 | 32.34 | 32.34 | 1.38% | 91,072 |
| Dec 8, 2025 | 32.60 | 32.82 | 31.74 | 31.90 | 31.90 | -2.15% | 78,888 |
| 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% | 78,234 |
| 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 |