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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	39.64	38.13	38.13	40.58	37.4	65,218
October 16, 2025	47.6	47.58	47.58	47.88	47.26	6,054
October 15, 2025	46.5	47.72	47.72	47.72	46.48	5,970
October 14, 2025	44.74	44.95	44.95	45.66	44.49	20,943
October 13, 2025	45.16	45.22	45.22	46	44.84	2,937
October 10, 2025	46.72	46.06	46.06	46.72	45.04	13,372
October 09, 2025	48.54	47.22	47.22	48.54	46.7	22,078
October 08, 2025	47.98	47.96	47.96	48.44	47.82	5,461
October 07, 2025	47.58	48.33	48.33	48.6	47.58	8,213
October 06, 2025	47.54	47.41	47.41	47.74	46.96	5,096
October 03, 2025	46.84	47.44	47.44	48.1	46.74	6,929
October 02, 2025	46.73	46.76	46.76	47	46.4	2,987
October 01, 2025	45.4	45.76	45.76	45.93	45.38	1,282
September 30, 2025	45.14	45.08	45.08	45.78	44.72	6,046
September 29, 2025	44.38	44.84	44.84	45.31	44.26	6,385
September 26, 2025	45.68	44.1	44.1	45.68	44.08	8,272
September 25, 2025	46.4	45.79	45.79	46.4	45.3	4,203
September 24, 2025	46.38	46.44	46.44	46.6	46.14	3,834
September 23, 2025	46.5	47.02	47.02	47.3	46.5	1,773
September 22, 2025	46.5	46.55	46.55	46.8	46.19	5,162
September 19, 2025	47.11	46.82	46.82	47.25	46.82	5,490
September 18, 2025	46.34	47.11	47.11	47.88	46.34	6,872
September 17, 2025	46.68	46.53	46.53	47	45.92	3,139
September 16, 2025	45.5	45.76	45.76	46.2	45.5	12,715
September 15, 2025	45.98	45.72	45.72	46.54	45.46	12,093
September 12, 2025	46.08	45.98	45.98	46.44	45.66	5,263
September 11, 2025	46.29	45.46	45.46	46.5	45.46	7,736
September 10, 2025	47.88	46.26	46.26	47.88	46.15	6,079
September 09, 2025	46.16	47.38	47.38	47.4	45.98	3,918
September 08, 2025	46.88	46.42	46.42	46.88	45.92	5,400
September 05, 2025	46.98	46.83	46.83	47.14	46.46	37,661
September 04, 2025	46.78	46.35	46.35	46.98	46.24	7,771
September 03, 2025	47.16	46.63	46.63	47.3	46.35	6,326
September 02, 2025	48.42	47.1	47.1	48.52	46.7	5,241
September 01, 2025	47.18	47.9	47.9	48.2	47.18	3,725
August 29, 2025	48.18	47.45	47.45	48.18	47.06	5,560
August 28, 2025	47.63	48.28	48.28	48.9	47.58	10,461
August 27, 2025	47.37	47.11	47.11	47.6	46.68	9,817
August 26, 2025	48.38	47.78	47.78	48.38	47.38	8,656
August 22, 2025	47.06	47.91	47.91	48.26	47.06	10,149
August 21, 2025	46.74	46.8	46.8	46.97	46.56	7,517
August 20, 2025	47.04	47.02	47.02	47.46	46.6	9,660
August 19, 2025	47.66	47.67	47.67	47.86	47	4,256
August 18, 2025	46.9	46.96	46.96	47.34	46.64	6,885
August 15, 2025	45.88	46.17	46.17	46.3	45.74	5,254
August 14, 2025	46.18	46.18	46.18	46.6	45.52	2,074
August 13, 2025	45.24	45.76	45.76	46.2	45.2	4,318
August 12, 2025	45.36	44.39	44.39	45.36	43.96	5,745
August 11, 2025	46.66	45.85	45.85	47.32	45.48	12,100
August 08, 2025	46.34	46.02	46.02	47	45.42	28,493
August 07, 2025	44.58	46.5	46.5	46.92	44.34	20,250
August 06, 2025	48.37	44.5	44.5	48.8	43.42	15,149
August 05, 2025	57.63	57.25	57.25	57.8	57.1	9,936
August 04, 2025	58.2	57.75	57.75	58.55	56.7	8,709
August 01, 2025	60.45	59.12	59.12	60.45	58.25	1,722
July 31, 2025	60.75	60.35	60.35	61.3	60.35	2,424
July 30, 2025	60.35	60.36	60.36	61.4	60	3,263
July 29, 2025	61.6	61.65	61.65	61.85	60.6	1,598
July 28, 2025	61.85	61.94	61.94	62.65	61.33	3,756
July 25, 2025	61.1	60.85	60.85	61.1	60.2	1,304

Qt Group Oyj (0RG5.L) LSE