Qt Group Oyj (0RG5.L) LSE

44.10

-1.69053(-3.69%)

Updated at September 26 05:21PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202545.6844.144.145.6844.088,272
September 25, 202546.445.7945.7946.445.34,203
September 24, 202546.3846.4446.4446.646.143,834
September 23, 202546.547.0247.0247.346.51,773
September 22, 202546.546.5546.5546.846.195,162
September 19, 202547.1146.8246.8247.2546.825,490
September 18, 202546.3447.1147.1147.8846.346,872
September 17, 202546.6846.5346.534745.923,139
September 16, 202545.545.7645.7646.245.512,715
September 15, 202545.9845.7245.7246.5445.4612,093
September 12, 202546.0845.9845.9846.4445.665,263
September 11, 202546.2945.4645.4646.545.467,736
September 10, 202547.8846.2646.2647.8846.156,079
September 09, 202546.1647.3847.3847.445.983,918
September 08, 202546.8846.4246.4246.8845.925,400
September 05, 202546.9846.8346.8347.1446.4637,661
September 04, 202546.7846.3546.3546.9846.247,771
September 03, 202547.1646.6346.6347.346.356,326
September 02, 202548.4247.147.148.5246.75,241
September 01, 202547.1847.947.948.247.183,725
August 29, 202548.1847.4547.4548.1847.065,560
August 28, 202547.6348.2848.2848.947.5810,461
August 27, 202547.3747.1147.1147.646.689,817
August 26, 202548.3847.7847.7848.3847.388,656
August 22, 202547.0647.9147.9148.2647.0610,149
August 21, 202546.7446.846.846.9746.567,517
August 20, 202547.0447.0247.0247.4646.69,660
August 19, 202547.6647.6747.6747.86474,256
August 18, 202546.946.9646.9647.3446.646,885
August 15, 202545.8846.1746.1746.345.745,254
August 14, 202546.1846.1846.1846.645.522,074
August 13, 202545.2445.7645.7646.245.24,318
August 12, 202545.3644.3944.3945.3643.965,745
August 11, 202546.6645.8545.8547.3245.4812,100
August 08, 202546.3446.0246.024745.4228,493
August 07, 202544.5846.546.546.9244.3420,250
August 06, 202548.3744.544.548.843.4215,149
August 05, 202557.6357.2557.2557.857.19,936
August 04, 202558.257.7557.7558.5556.78,709
August 01, 202560.4559.1259.1260.4558.251,722
July 31, 202560.7560.3560.3561.360.352,424
July 30, 202560.3560.3660.3661.4603,263
July 29, 202561.661.6561.6561.8560.61,598
July 28, 202561.8561.9461.9462.6561.333,756
July 25, 202561.160.8560.8561.160.21,304
July 24, 202560.6561.661.662.260.654,669
July 23, 202560.260.5860.5860.860.051,312
July 22, 202561.3559.8159.8161.3559.553,917
July 21, 202562.161.461.462.4561.31,167
July 18, 202562.3561.7561.7562.5561.751,296
July 17, 202563.562.4762.4763.6362.152,058
July 16, 202562.4562.9662.9663.1562.21,609
July 15, 202561.262.7462.7463.261.21,214
July 14, 202559.7860.660.660.6559.22,098
July 11, 202561.660.6560.6561.960.353,755
July 10, 202562.3562.462.463.8562.24,144
July 09, 202561.262.462.462.961.22,133
July 08, 202559.9560.9960.9961.6559.714,092
July 07, 202561.160.0560.0561.186015,325
July 04, 202560.6559.3159.3161.558.3321,817