Qt Group Oyj - 0RG5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.08	24.98	24.98	25.3	24.88	20,518
February 19, 2026	25.16	25.31	25.31	25.42	25.08	7,650
February 18, 2026	24.82	24.87	24.87	25.06	24.52	17,594
February 17, 2026	24.64	24.49	24.49	24.64	24.28	5,776
February 16, 2026	25.25	24.46	24.46	25.36	24.46	15,957
February 13, 2026	24.84	25.16	25.16	25.28	24.84	13,950
February 12, 2026	25.28	25.19	25.19	25.44	24.92	11,746
February 11, 2026	26	25.18	25.18	26	25.18	8,329
February 10, 2026	25.96	25.94	25.94	26.36	25.68	24,385
February 09, 2026	26.2	25.76	25.76	26.2	25.64	10,603
February 06, 2026	25.34	26.12	26.12	26.32	25.16	12,856
February 05, 2026	26.45	25.56	25.56	26.58	25.44	4,840
February 04, 2026	26.04	25.89	25.89	26.64	25.7	20,703
February 03, 2026	26.63	26.42	26.42	26.74	26.02	20,368
February 02, 2026	26.14	26.57	26.57	26.84	26.08	12,151
January 30, 2026	26.94	26.91	26.91	27.28	26.32	20,948
January 29, 2026	29.46	29.26	29.26	29.86	26.88	139,942
January 28, 2026	29.72	29.98	29.98	30.1	29.72	4,951
January 27, 2026	30.2	29.92	29.92	30.2	29.84	11,260
January 26, 2026	30.3	30.25	30.25	30.38	30.1	9,224
January 23, 2026	30.97	30.94	30.94	30.97	30.28	37,480
January 22, 2026	30.86	30.86	30.86	31.08	30.5	24,879
January 21, 2026	30.16	30.23	30.23	30.66	29.84	5,416
January 20, 2026	30.24	30.16	30.16	30.38	29.92	42,749
January 19, 2026	30.37	30.46	30.46	30.74	30.3	7,628
January 16, 2026	31.62	31.3	31.3	31.7	31.1	9,549
January 15, 2026	31.7	31.4	31.4	31.7	31.14	4,789
January 14, 2026	32.12	31.34	31.34	32.3	31.27	25,733
January 13, 2026	32.36	32.16	32.16	32.5	32.02	4,780
January 12, 2026	33.12	32.24	32.24	33.2	32.08	5,782
January 09, 2026	32.34	33.42	33.42	33.42	32.26	7,199
January 08, 2026	32.58	31.96	31.96	32.58	31.74	5,506
January 07, 2026	32.18	32.25	32.25	32.58	31.97	10,212
January 05, 2026	31.98	31.88	31.88	32.46	31.42	11,255
January 02, 2026	32.87	32.26	32.26	33.12	31.99	7,534
December 30, 2025	32.66	32.78	32.78	32.94	32.4	13,723
December 29, 2025	32.34	32.4	32.4	32.68	32.28	38,449
December 23, 2025	32.26	32.32	32.32	32.52	32.12	54,946
December 22, 2025	31.88	32.42	32.42	32.53	31.76	12,665
December 19, 2025	31.7	31.62	31.62	31.8	31.54	66,891
December 18, 2025	31.02	31.5	31.5	31.7	30.92	8,439
December 17, 2025	31.16	30.94	30.94	31.2	30.8	16,920
December 16, 2025	31.51	31.46	31.46	31.8	31.14	8,447
December 15, 2025	32.3	32.19	32.19	32.38	31.62	8,149
December 12, 2025	32.12	32.06	32.06	32.42	31.8	6,595
December 11, 2025	32.14	32.06	32.06	32.41	31.74	12,945
December 10, 2025	32.04	32.3	32.3	32.42	31.9	6,646
December 09, 2025	31.82	31.8	31.8	32.4	31.72	13,078
December 08, 2025	32.76	32.1	32.1	32.76	31.78	10,219
December 05, 2025	32.16	32.54	32.54	32.56	32.12	5,431
December 04, 2025	31.4	31.8	31.8	32.1	31.36	6,807
December 03, 2025	31.8	31.31	31.31	31.82	31.12	6,728
December 02, 2025	31.95	31.44	31.44	31.95	31.32	2,140
December 01, 2025	31.62	32.19	32.19	32.34	31.62	3,094
November 28, 2025	31.86	31.6	31.6	32.06	31.44	5,282
November 27, 2025	31.27	31.92	31.92	32.3	31.24	4,759
November 26, 2025	31.38	31.24	31.24	31.48	31.08	3,355
November 25, 2025	30.64	30.96	30.96	31.36	30.48	13,895
November 24, 2025	31.28	31.14	31.14	31.45	30.86	6,292
November 21, 2025	31.02	31.12	31.12	31.3	30.76	11,167

Qt Group Oyj (0RG5.L) LSE