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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.56	33.81	33.81	33.86	33.4	16,827
November 06, 2025	33.58	33.64	33.64	33.72	33.04	22,135
November 05, 2025	34.1	33.58	33.58	34.44	33.44	30,009
November 04, 2025	35.16	34.97	34.97	35.33	34.72	6,708
November 03, 2025	35.32	35.97	35.97	36.34	35.32	3,826
October 31, 2025	35.66	35.44	35.44	35.94	35.16	10,743
October 30, 2025	38.44	36.65	36.65	39.5	34.8	62,366
October 29, 2025	38.8	38.85	38.85	40.04	37.9	10,360
October 28, 2025	39.28	39.08	39.08	39.62	38.88	14,723
October 27, 2025	40.38	39.95	39.95	40.46	39.24	9,035
October 24, 2025	39.5	39.72	39.72	40.4	39.5	23,757
October 23, 2025	39.06	38.95	38.95	39.27	38.66	12,443
October 22, 2025	39.14	38.48	38.48	39.4	38.46	55,967
October 21, 2025	38.7	38.43	38.43	39.62	37.42	25,120
October 20, 2025	39	39.05	39.05	40.24	38.64	79,975
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

Qt Group Oyj (0RG5.L) LSE