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 |