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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	31.98	31.72	31.72	32.26	31.14	8,652
November 19, 2025	31.68	31.54	31.54	31.86	31.54	3,349
November 18, 2025	31.68	31.53	31.53	31.72	31.26	9,571
November 17, 2025	32.42	32.21	32.21	32.99	31.92	5,880
November 14, 2025	32.32	32.03	32.03	32.5	31.96	18,639
November 13, 2025	33.46	33.4	33.4	33.74	32.56	26,209
November 12, 2025	33.92	33.52	33.52	33.96	33.16	23,802
November 11, 2025	33.61	34.12	34.12	34.2	33.6	16,939
November 10, 2025	34.31	33.62	33.62	34.38	33.46	11,944
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

Qt Group Oyj (0RG5.L) LSE