Helsinki - Delayed Quote EUR
Qt Group Oyj (QTCOM.HE)
57.10
+0.05
+(0.09%)
At close: May 9 at 6:29:58 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 57.40 | 57.95 | 56.97 | 57.10 | 57.10 | 46,192 |
| May 8, 2025 | 57.00 | 57.90 | 56.80 | 57.05 | 57.05 | 63,073 |
| May 7, 2025 | 57.05 | 57.55 | 56.20 | 56.85 | 56.85 | 53,021 |
| May 6, 2025 | 58.20 | 58.45 | 56.60 | 57.05 | 57.05 | 73,200 |
| May 5, 2025 | 58.65 | 58.80 | 57.80 | 58.00 | 58.00 | 27,225 |
| May 2, 2025 | 58.45 | 58.70 | 57.40 | 58.55 | 58.55 | 65,657 |
| Apr 30, 2025 | 56.65 | 57.75 | 55.90 | 57.25 | 57.25 | 116,417 |
| Apr 29, 2025 | 57.50 | 58.35 | 56.20 | 56.30 | 56.30 | 68,813 |
| Apr 28, 2025 | 57.05 | 58.55 | 56.65 | 57.25 | 57.25 | 82,804 |
| Apr 25, 2025 | 57.80 | 57.85 | 56.15 | 56.90 | 56.90 | 109,422 |
| Apr 24, 2025 | 62.20 | 63.10 | 56.95 | 57.20 | 57.20 | 377,749 |
| Apr 23, 2025 | 70.10 | 71.60 | 64.20 | 70.75 | 70.75 | 217,636 |
| Apr 22, 2025 | 68.55 | 68.80 | 65.00 | 68.70 | 68.70 | 62,772 |
| Apr 17, 2025 | 69.60 | 69.60 | 68.40 | 68.70 | 68.70 | 18,755 |
| Apr 16, 2025 | 69.40 | 69.65 | 68.00 | 69.65 | 69.65 | 35,237 |
| Apr 15, 2025 | 69.35 | 70.75 | 69.25 | 70.25 | 70.25 | 44,098 |
| Apr 14, 2025 | 69.45 | 69.45 | 67.75 | 69.05 | 69.05 | 73,044 |
| Apr 11, 2025 | 69.40 | 69.95 | 66.35 | 67.35 | 67.35 | 50,948 |
| Apr 10, 2025 | 71.95 | 73.55 | 68.00 | 69.10 | 69.10 | 80,649 |
| Apr 9, 2025 | 66.80 | 67.85 | 63.40 | 63.95 | 63.95 | 98,466 |
| Apr 8, 2025 | 68.00 | 69.95 | 67.10 | 69.25 | 69.25 | 68,209 |
| Apr 7, 2025 | 65.00 | 69.65 | 64.10 | 66.90 | 66.90 | 93,834 |
| Apr 4, 2025 | 72.35 | 73.20 | 68.45 | 69.70 | 69.70 | 86,769 |
| Apr 3, 2025 | 75.10 | 75.80 | 72.85 | 73.05 | 73.05 | 49,583 |
| Apr 2, 2025 | 77.40 | 77.60 | 75.10 | 76.80 | 76.80 | 48,140 |
| Apr 1, 2025 | 75.20 | 77.45 | 75.20 | 77.40 | 77.40 | 20,287 |
| Mar 31, 2025 | 76.00 | 76.00 | 74.65 | 74.80 | 74.80 | 36,960 |
| Mar 28, 2025 | 78.60 | 78.80 | 76.50 | 76.85 | 76.85 | 45,196 |
| Mar 27, 2025 | 78.25 | 78.85 | 76.65 | 78.65 | 78.65 | 37,223 |
| Mar 26, 2025 | 80.25 | 80.25 | 77.75 | 78.25 | 78.25 | 20,972 |
| Mar 25, 2025 | 79.60 | 80.35 | 78.75 | 79.45 | 79.45 | 8,758 |
| Mar 24, 2025 | 79.45 | 79.85 | 78.60 | 79.60 | 79.60 | 10,918 |
| Mar 21, 2025 | 79.50 | 79.65 | 78.25 | 79.45 | 79.45 | 31,905 |
| Mar 20, 2025 | 80.55 | 81.00 | 78.60 | 79.80 | 79.80 | 18,618 |
| Mar 19, 2025 | 79.80 | 80.75 | 79.50 | 80.30 | 80.30 | 15,352 |
| Mar 18, 2025 | 80.10 | 80.90 | 78.95 | 80.15 | 80.15 | 22,572 |
| Mar 17, 2025 | 80.15 | 80.30 | 78.90 | 79.75 | 79.75 | 26,347 |
| Mar 14, 2025 | 78.60 | 80.30 | 78.60 | 80.15 | 80.15 | 22,345 |
| Mar 13, 2025 | 78.45 | 79.15 | 77.20 | 78.60 | 78.60 | 39,990 |
| Mar 12, 2025 | 78.35 | 80.15 | 78.35 | 78.50 | 78.50 | 29,265 |
| Mar 11, 2025 | 80.10 | 81.10 | 78.30 | 78.30 | 78.30 | 36,618 |
| Mar 10, 2025 | 81.90 | 82.40 | 79.75 | 80.15 | 80.15 | 32,677 |
| Mar 7, 2025 | 83.20 | 83.50 | 81.50 | 81.90 | 81.90 | 37,632 |
| Mar 6, 2025 | 82.95 | 84.85 | 82.60 | 84.50 | 84.50 | 35,821 |
| Mar 5, 2025 | 82.40 | 84.05 | 80.70 | 82.35 | 82.35 | 41,451 |
| Mar 4, 2025 | 83.00 | 83.25 | 80.80 | 80.80 | 80.80 | 70,476 |
| Mar 3, 2025 | 83.55 | 84.65 | 83.40 | 83.90 | 83.90 | 19,652 |
| Feb 28, 2025 | 84.00 | 84.35 | 82.35 | 83.45 | 83.45 | 44,077 |
| Feb 27, 2025 | 87.50 | 87.55 | 84.10 | 84.35 | 84.35 | 51,633 |
| Feb 26, 2025 | 86.60 | 87.95 | 86.60 | 87.50 | 87.50 | 20,062 |
| Feb 25, 2025 | 87.25 | 87.65 | 86.35 | 86.85 | 86.85 | 58,569 |
| Feb 24, 2025 | 88.95 | 89.10 | 86.90 | 87.50 | 87.50 | 55,700 |
| Feb 21, 2025 | 91.30 | 92.10 | 88.90 | 89.10 | 89.10 | 41,699 |
| Feb 20, 2025 | 90.80 | 91.70 | 90.15 | 91.30 | 91.30 | 31,933 |
| Feb 19, 2025 | 90.95 | 91.85 | 90.10 | 90.85 | 90.85 | 37,060 |
| Feb 18, 2025 | 90.20 | 91.75 | 89.55 | 90.80 | 90.80 | 38,950 |
| Feb 17, 2025 | 88.80 | 90.40 | 88.70 | 90.15 | 90.15 | 32,967 |
| Feb 14, 2025 | 87.80 | 89.55 | 86.70 | 88.65 | 88.65 | 92,264 |
| Feb 13, 2025 | 80.65 | 89.80 | 80.65 | 89.45 | 89.45 | 434,707 |
| Feb 12, 2025 | 79.20 | 79.85 | 78.15 | 78.80 | 78.80 | 30,037 |
| Feb 11, 2025 | 78.65 | 79.05 | 78.40 | 78.80 | 78.80 | 21,308 |
| Feb 10, 2025 | 79.20 | 79.65 | 77.75 | 78.55 | 78.55 | 34,945 |
| Feb 7, 2025 | 80.00 | 81.00 | 78.90 | 79.20 | 79.20 | 25,606 |
| Feb 6, 2025 | 80.50 | 80.50 | 79.10 | 79.60 | 79.60 | 26,177 |
| Feb 5, 2025 | 79.05 | 80.30 | 77.65 | 80.00 | 80.00 | 64,072 |
| Feb 4, 2025 | 77.20 | 79.05 | 76.30 | 79.05 | 79.05 | 39,596 |
| Feb 3, 2025 | 76.55 | 78.10 | 75.90 | 77.45 | 77.45 | 48,678 |
| Jan 31, 2025 | 79.20 | 79.30 | 78.05 | 78.85 | 78.85 | 37,934 |
| Jan 30, 2025 | 78.90 | 80.25 | 78.45 | 79.10 | 79.10 | 31,759 |
| Jan 29, 2025 | 77.10 | 79.15 | 77.05 | 78.55 | 78.55 | 51,766 |
| Jan 28, 2025 | 76.00 | 79.25 | 76.00 | 77.10 | 77.10 | 64,377 |
| Jan 27, 2025 | 76.45 | 77.40 | 74.75 | 75.90 | 75.90 | 108,122 |
| Jan 24, 2025 | 78.00 | 78.20 | 77.10 | 78.05 | 78.05 | 46,728 |
| Jan 23, 2025 | 77.35 | 78.30 | 76.90 | 77.40 | 77.40 | 50,383 |
| Jan 22, 2025 | 76.70 | 78.20 | 76.50 | 76.90 | 76.90 | 95,099 |
| Jan 21, 2025 | 75.85 | 76.75 | 73.30 | 76.60 | 76.60 | 88,734 |
| Jan 20, 2025 | 78.20 | 78.75 | 76.25 | 76.70 | 76.70 | 35,446 |
| Jan 17, 2025 | 75.75 | 78.20 | 75.75 | 78.00 | 78.00 | 82,935 |
| Jan 16, 2025 | 74.25 | 75.65 | 74.25 | 75.60 | 75.60 | 28,843 |
| Jan 15, 2025 | 72.75 | 74.10 | 71.70 | 73.95 | 73.95 | 35,665 |
| Jan 14, 2025 | 71.55 | 73.05 | 71.55 | 72.55 | 72.55 | 33,253 |
| Jan 13, 2025 | 71.55 | 72.05 | 70.20 | 71.20 | 71.20 | 32,762 |
| Jan 10, 2025 | 72.20 | 73.30 | 71.00 | 71.55 | 71.55 | 64,771 |
| Jan 9, 2025 | 72.10 | 72.70 | 71.15 | 72.35 | 72.35 | 31,705 |
| Jan 8, 2025 | 74.30 | 75.05 | 72.05 | 72.45 | 72.45 | 53,483 |
| Jan 7, 2025 | 70.00 | 75.15 | 70.00 | 74.60 | 74.60 | 92,265 |
| Jan 3, 2025 | 69.85 | 70.30 | 63.10 | 69.10 | 69.10 | 279,014 |
| Jan 2, 2025 | 68.00 | 70.40 | 68.00 | 70.20 | 70.20 | 30,588 |
| Dec 30, 2024 | 67.75 | 67.90 | 66.80 | 67.20 | 67.20 | 24,954 |
| Dec 27, 2024 | 66.40 | 68.80 | 66.40 | 67.75 | 67.75 | 21,634 |
| Dec 23, 2024 | 66.25 | 66.80 | 65.75 | 66.75 | 66.75 | 27,640 |
| Dec 20, 2024 | 65.90 | 67.15 | 65.30 | 66.75 | 66.75 | 42,633 |
| Dec 19, 2024 | 64.65 | 66.60 | 64.35 | 66.35 | 66.35 | 68,112 |
| Dec 18, 2024 | 68.45 | 68.50 | 65.35 | 66.35 | 66.35 | 73,930 |
| Dec 17, 2024 | 69.00 | 69.20 | 67.55 | 68.75 | 68.75 | 51,415 |
| Dec 16, 2024 | 69.60 | 69.80 | 68.00 | 69.00 | 69.00 | 39,491 |
| Dec 13, 2024 | 70.30 | 70.50 | 68.95 | 69.95 | 69.95 | 39,547 |
| Dec 12, 2024 | 70.80 | 70.80 | 68.80 | 70.30 | 70.30 | 27,241 |
| Dec 11, 2024 | 71.60 | 71.90 | 70.40 | 70.60 | 70.60 | 29,739 |
| Dec 10, 2024 | 71.60 | 72.45 | 70.20 | 71.90 | 71.90 | 34,771 |
| Dec 9, 2024 | 71.85 | 73.35 | 71.85 | 72.30 | 72.30 | 24,948 |
| Dec 5, 2024 | 71.20 | 72.35 | 71.00 | 71.45 | 71.45 | 23,031 |
| Dec 4, 2024 | 69.55 | 71.50 | 69.55 | 71.15 | 71.15 | 28,089 |
| Dec 3, 2024 | 69.30 | 70.20 | 68.25 | 69.55 | 69.55 | 59,607 |
| Dec 2, 2024 | 68.30 | 69.65 | 67.60 | 69.20 | 69.20 | 24,584 |
| Nov 29, 2024 | 68.30 | 68.90 | 67.65 | 68.45 | 68.45 | 30,246 |
| Nov 28, 2024 | 67.35 | 69.35 | 67.35 | 68.30 | 68.30 | 25,521 |
| Nov 27, 2024 | 67.90 | 68.15 | 67.10 | 67.30 | 67.30 | 21,992 |
| Nov 26, 2024 | 69.30 | 69.30 | 67.60 | 67.90 | 67.90 | 23,553 |
| Nov 25, 2024 | 67.00 | 69.70 | 67.00 | 69.60 | 69.60 | 44,325 |
| Nov 22, 2024 | 66.80 | 67.50 | 66.20 | 66.80 | 66.80 | 29,533 |
| Nov 21, 2024 | 66.30 | 66.85 | 65.65 | 66.85 | 66.85 | 33,425 |
| Nov 20, 2024 | 67.95 | 68.35 | 66.30 | 66.30 | 66.30 | 27,765 |
| Nov 19, 2024 | 68.15 | 68.60 | 66.80 | 67.40 | 67.40 | 35,490 |
| Nov 18, 2024 | 68.30 | 68.55 | 66.75 | 68.20 | 68.20 | 26,813 |
| Nov 15, 2024 | 68.10 | 69.75 | 68.10 | 68.55 | 68.55 | 44,949 |
| Nov 14, 2024 | 68.05 | 69.95 | 67.55 | 69.50 | 69.50 | 32,580 |
| Nov 13, 2024 | 67.35 | 68.10 | 66.80 | 68.05 | 68.05 | 39,863 |
| Nov 12, 2024 | 68.90 | 69.00 | 67.15 | 67.40 | 67.40 | 56,196 |
| Nov 11, 2024 | 68.40 | 69.90 | 68.40 | 69.60 | 69.60 | 37,345 |
| Nov 8, 2024 | 69.90 | 70.25 | 67.95 | 68.00 | 68.00 | 44,249 |
| Nov 7, 2024 | 67.35 | 70.20 | 67.15 | 69.70 | 69.70 | 65,618 |
| Nov 6, 2024 | 68.30 | 68.75 | 66.30 | 67.15 | 67.15 | 67,765 |
| Nov 5, 2024 | 68.00 | 68.80 | 67.35 | 68.30 | 68.30 | 50,128 |
| Nov 4, 2024 | 68.25 | 69.10 | 66.75 | 68.00 | 68.00 | 90,809 |
| Nov 1, 2024 | 72.50 | 72.55 | 69.25 | 69.25 | 69.25 | 165,890 |
| Oct 31, 2024 | 73.30 | 74.40 | 68.05 | 69.80 | 69.80 | 386,888 |
| Oct 30, 2024 | 87.10 | 87.50 | 84.75 | 85.45 | 85.45 | 47,160 |
| Oct 29, 2024 | 88.55 | 88.70 | 84.55 | 87.10 | 87.10 | 71,386 |
| Oct 28, 2024 | 86.90 | 88.60 | 86.30 | 88.55 | 88.55 | 19,106 |
| Oct 25, 2024 | 87.60 | 87.70 | 86.40 | 86.70 | 86.70 | 16,275 |
| Oct 24, 2024 | 86.20 | 88.45 | 86.10 | 87.30 | 87.30 | 23,757 |
| Oct 23, 2024 | 87.60 | 87.60 | 86.10 | 86.15 | 86.15 | 24,242 |
| Oct 22, 2024 | 87.10 | 88.40 | 86.55 | 87.60 | 87.60 | 20,366 |
| Oct 21, 2024 | 89.90 | 90.60 | 86.00 | 88.10 | 88.10 | 48,003 |
| Oct 18, 2024 | 89.00 | 91.45 | 89.00 | 89.90 | 89.90 | 30,396 |
| Oct 17, 2024 | 88.50 | 90.05 | 88.50 | 89.00 | 89.00 | 18,869 |
| Oct 16, 2024 | 90.05 | 90.05 | 88.35 | 88.80 | 88.80 | 10,785 |
| Oct 15, 2024 | 88.95 | 91.60 | 88.15 | 90.25 | 90.25 | 31,619 |
| Oct 14, 2024 | 88.50 | 89.10 | 87.75 | 88.95 | 88.95 | 21,480 |
| Oct 11, 2024 | 88.90 | 89.65 | 87.40 | 88.50 | 88.50 | 32,564 |
| Oct 10, 2024 | 87.80 | 88.95 | 86.80 | 88.90 | 88.90 | 13,759 |
| Oct 9, 2024 | 88.80 | 88.80 | 87.65 | 87.80 | 87.80 | 35,990 |
| Oct 8, 2024 | 88.00 | 88.45 | 87.25 | 87.65 | 87.65 | 21,129 |
| Oct 7, 2024 | 90.75 | 90.75 | 87.50 | 88.80 | 88.80 | 31,621 |
| Oct 4, 2024 | 91.00 | 91.95 | 89.85 | 90.75 | 90.75 | 18,790 |
| Oct 3, 2024 | 91.10 | 92.80 | 90.30 | 91.15 | 91.15 | 16,875 |
| Oct 2, 2024 | 91.70 | 92.00 | 90.45 | 91.10 | 91.10 | 12,863 |
| Oct 1, 2024 | 93.30 | 94.30 | 91.60 | 91.70 | 91.70 | 24,239 |
| Sep 30, 2024 | 91.80 | 93.20 | 91.45 | 93.20 | 93.20 | 24,233 |
| Sep 27, 2024 | 92.10 | 93.35 | 91.70 | 91.95 | 91.95 | 18,098 |
| Sep 26, 2024 | 91.50 | 93.50 | 91.50 | 92.80 | 92.80 | 27,922 |
| Sep 25, 2024 | 88.10 | 90.30 | 88.00 | 90.30 | 90.30 | 14,072 |
| Sep 24, 2024 | 91.30 | 91.30 | 88.55 | 88.90 | 88.90 | 17,209 |
| Sep 23, 2024 | 90.00 | 90.90 | 89.55 | 89.80 | 89.80 | 19,282 |
| Sep 20, 2024 | 91.45 | 92.20 | 89.45 | 90.00 | 90.00 | 31,760 |
| Sep 19, 2024 | 88.45 | 91.90 | 87.80 | 91.45 | 91.45 | 45,185 |
| Sep 18, 2024 | 87.70 | 87.70 | 86.60 | 86.85 | 86.85 | 16,972 |
| Sep 17, 2024 | 86.75 | 88.65 | 86.75 | 87.75 | 87.75 | 19,493 |
| Sep 16, 2024 | 88.10 | 88.30 | 86.00 | 86.35 | 86.35 | 20,850 |
| Sep 13, 2024 | 89.75 | 90.00 | 87.60 | 87.95 | 87.95 | 17,586 |
| Sep 12, 2024 | 89.60 | 90.10 | 88.25 | 89.15 | 89.15 | 17,105 |
| Sep 11, 2024 | 89.40 | 90.05 | 88.10 | 88.55 | 88.55 | 18,301 |
| Sep 10, 2024 | 90.50 | 90.55 | 88.70 | 89.40 | 89.40 | 22,854 |
| Sep 9, 2024 | 88.75 | 90.35 | 88.65 | 89.15 | 89.15 | 12,586 |
| Sep 6, 2024 | 90.05 | 91.60 | 88.65 | 88.75 | 88.75 | 20,715 |
| Sep 5, 2024 | 91.05 | 91.15 | 89.70 | 90.05 | 90.05 | 35,405 |
| Sep 4, 2024 | 90.00 | 91.20 | 88.95 | 91.05 | 91.05 | 42,445 |
| Sep 3, 2024 | 95.35 | 96.00 | 91.80 | 91.95 | 91.95 | 44,025 |
| Sep 2, 2024 | 96.55 | 97.15 | 94.95 | 96.30 | 96.30 | 40,879 |
| Aug 30, 2024 | 94.20 | 95.50 | 93.50 | 95.50 | 95.50 | 48,687 |
| Aug 29, 2024 | 93.80 | 94.75 | 93.80 | 94.45 | 94.45 | 19,666 |
| Aug 28, 2024 | 94.20 | 95.10 | 94.05 | 94.05 | 94.05 | 34,306 |
| Aug 27, 2024 | 94.05 | 94.55 | 94.00 | 94.40 | 94.40 | 28,937 |
| Aug 26, 2024 | 94.70 | 94.75 | 93.55 | 94.00 | 94.00 | 18,920 |
| Aug 23, 2024 | 93.60 | 94.75 | 92.35 | 94.70 | 94.70 | 64,600 |
| Aug 22, 2024 | 94.80 | 95.00 | 93.75 | 94.20 | 94.20 | 45,322 |
| Aug 21, 2024 | 94.50 | 94.85 | 93.60 | 94.80 | 94.80 | 41,427 |
| Aug 20, 2024 | 94.00 | 94.80 | 93.80 | 94.30 | 94.30 | 37,455 |
| Aug 19, 2024 | 92.30 | 94.35 | 92.25 | 93.70 | 93.70 | 39,421 |
| Aug 16, 2024 | 92.75 | 92.75 | 91.75 | 92.30 | 92.30 | 32,588 |
| Aug 15, 2024 | 91.45 | 92.95 | 91.00 | 92.75 | 92.75 | 55,438 |
| Aug 14, 2024 | 91.35 | 92.85 | 90.40 | 91.45 | 91.45 | 43,932 |
| Aug 13, 2024 | 91.60 | 92.40 | 89.85 | 91.30 | 91.30 | 61,731 |
| Aug 12, 2024 | 90.85 | 92.50 | 89.25 | 91.60 | 91.60 | 63,222 |
| Aug 9, 2024 | 87.45 | 92.20 | 86.15 | 88.55 | 88.55 | 146,103 |
| Aug 8, 2024 | 85.00 | 89.65 | 85.00 | 89.65 | 89.65 | 233,684 |
| Aug 7, 2024 | 76.70 | 77.35 | 76.15 | 76.80 | 76.80 | 36,660 |
| Aug 6, 2024 | 77.20 | 78.60 | 75.70 | 76.30 | 76.30 | 34,022 |
| Aug 5, 2024 | 74.50 | 76.60 | 71.80 | 76.00 | 76.00 | 48,331 |
| Aug 2, 2024 | 81.30 | 81.35 | 75.10 | 77.05 | 77.05 | 78,471 |
| Aug 1, 2024 | 81.30 | 83.75 | 80.40 | 82.00 | 82.00 | 40,705 |
| Jul 31, 2024 | 81.80 | 82.95 | 81.25 | 82.10 | 82.10 | 24,265 |
| Jul 30, 2024 | 80.15 | 83.05 | 80.15 | 81.45 | 81.45 | 23,224 |
| Jul 29, 2024 | 81.60 | 81.60 | 79.05 | 80.90 | 80.90 | 17,335 |
| Jul 26, 2024 | 80.35 | 81.65 | 79.90 | 80.75 | 80.75 | 20,489 |
| Jul 25, 2024 | 79.10 | 80.35 | 77.80 | 80.35 | 80.35 | 38,523 |
| Jul 24, 2024 | 82.55 | 83.05 | 79.15 | 80.05 | 80.05 | 17,597 |
| Jul 23, 2024 | 82.00 | 83.65 | 81.65 | 83.00 | 83.00 | 54,583 |
| Jul 22, 2024 | 77.05 | 82.10 | 77.00 | 82.10 | 82.10 | 50,370 |
| Jul 19, 2024 | 77.00 | 77.45 | 75.75 | 77.05 | 77.05 | 15,582 |
| Jul 18, 2024 | 77.55 | 78.25 | 77.05 | 77.60 | 77.60 | 24,728 |
| Jul 17, 2024 | 77.20 | 78.25 | 76.30 | 78.10 | 78.10 | 21,321 |
| Jul 16, 2024 | 76.50 | 77.40 | 76.10 | 77.20 | 77.20 | 21,095 |
| Jul 15, 2024 | 77.85 | 78.30 | 76.65 | 76.75 | 76.75 | 20,596 |
| Jul 12, 2024 | 75.55 | 78.50 | 75.55 | 77.85 | 77.85 | 23,458 |
| Jul 11, 2024 | 76.45 | 77.85 | 75.95 | 77.70 | 77.70 | 24,969 |
| Jul 10, 2024 | 76.00 | 77.35 | 75.35 | 76.45 | 76.45 | 34,495 |
| Jul 9, 2024 | 79.75 | 79.75 | 75.85 | 75.90 | 75.90 | 42,287 |
| Jul 8, 2024 | 79.00 | 79.90 | 78.45 | 79.75 | 79.75 | 22,405 |
| Jul 5, 2024 | 79.45 | 80.70 | 79.00 | 79.00 | 79.00 | 22,468 |
| Jul 4, 2024 | 79.55 | 79.55 | 78.50 | 78.90 | 78.90 | 19,133 |
| Jul 3, 2024 | 81.60 | 82.50 | 79.25 | 79.75 | 79.75 | 49,709 |
| Jul 2, 2024 | 79.60 | 81.30 | 77.60 | 80.80 | 80.80 | 26,249 |
| Jul 1, 2024 | 77.55 | 80.30 | 77.15 | 79.90 | 79.90 | 39,550 |
| Jun 28, 2024 | 80.15 | 82.20 | 77.40 | 77.55 | 77.55 | 77,371 |
| Jun 27, 2024 | 82.40 | 83.70 | 82.00 | 83.20 | 83.20 | 27,434 |
| Jun 26, 2024 | 84.60 | 86.65 | 81.65 | 82.50 | 82.50 | 34,435 |
| Jun 25, 2024 | 83.50 | 84.90 | 82.80 | 84.90 | 84.90 | 27,165 |
| Jun 24, 2024 | 80.95 | 83.75 | 80.65 | 83.50 | 83.50 | 31,457 |
| Jun 20, 2024 | 81.05 | 82.40 | 80.25 | 80.95 | 80.95 | 45,551 |
| Jun 19, 2024 | 81.80 | 82.30 | 81.15 | 81.40 | 81.40 | 29,257 |
| Jun 18, 2024 | 84.60 | 85.05 | 80.50 | 81.80 | 81.80 | 44,426 |
| Jun 17, 2024 | 84.75 | 86.40 | 84.40 | 84.60 | 84.60 | 22,423 |
| Jun 14, 2024 | 88.20 | 88.25 | 83.75 | 84.75 | 84.75 | 61,973 |
| Jun 13, 2024 | 88.40 | 89.40 | 87.50 | 88.20 | 88.20 | 23,620 |
| Jun 12, 2024 | 84.35 | 88.80 | 84.35 | 88.80 | 88.80 | 59,425 |
| Jun 11, 2024 | 83.60 | 84.60 | 82.80 | 84.50 | 84.50 | 39,883 |
| Jun 10, 2024 | 84.10 | 84.90 | 82.55 | 84.15 | 84.15 | 27,661 |
| Jun 7, 2024 | 84.90 | 85.20 | 82.75 | 84.25 | 84.25 | 30,321 |
| Jun 6, 2024 | 84.55 | 85.80 | 84.20 | 84.90 | 84.90 | 23,322 |
| Jun 5, 2024 | 81.85 | 84.55 | 81.85 | 84.55 | 84.55 | 36,212 |
| Jun 4, 2024 | 83.00 | 83.85 | 81.00 | 82.35 | 82.35 | 25,264 |
| Jun 3, 2024 | 81.50 | 83.65 | 80.70 | 83.00 | 83.00 | 36,759 |
| May 31, 2024 | 80.00 | 81.65 | 79.45 | 80.95 | 80.95 | 45,780 |
| May 30, 2024 | 81.95 | 82.55 | 80.15 | 80.35 | 80.35 | 22,740 |
| May 29, 2024 | 82.50 | 83.00 | 81.85 | 82.20 | 82.20 | 29,294 |
| May 28, 2024 | 82.85 | 84.00 | 82.30 | 82.70 | 82.70 | 48,578 |
| May 27, 2024 | 84.40 | 84.70 | 82.75 | 82.85 | 82.85 | 16,483 |
| May 24, 2024 | 85.50 | 85.50 | 83.95 | 84.90 | 84.90 | 18,204 |
| May 23, 2024 | 85.05 | 86.50 | 84.70 | 85.65 | 85.65 | 25,870 |
| May 22, 2024 | 83.00 | 85.45 | 82.80 | 85.05 | 85.05 | 54,194 |
| May 21, 2024 | 84.95 | 85.05 | 82.15 | 83.45 | 83.45 | 41,518 |
| May 20, 2024 | 84.20 | 85.30 | 84.10 | 85.00 | 85.00 | 22,449 |
| May 17, 2024 | 84.40 | 84.65 | 82.75 | 84.50 | 84.50 | 20,877 |
| May 16, 2024 | 84.10 | 85.90 | 83.65 | 84.70 | 84.70 | 48,562 |
| May 15, 2024 | 80.00 | 84.50 | 79.80 | 84.00 | 84.00 | 97,326 |
| May 14, 2024 | 76.85 | 80.35 | 76.85 | 80.00 | 80.00 | 57,791 |
| May 13, 2024 | 76.20 | 77.30 | 76.10 | 77.30 | 77.30 | 15,501 |
| May 10, 2024 | 76.05 | 77.95 | 76.00 | 76.20 | 76.20 | 29,819 |
Related Tickers
SEYE.ST Smart Eye AB (publ)
56.60
+5.50%
ADMCM.HE Admicom Oyj
53.40
+0.75%
VER.ST Verve Group SE
41.40
+3.19%
LEADD.HE LeadDesk Oyj
6.58
+0.92%
SLEEP.ST Sleep Cycle AB (publ)
30.90
+4.39%
TEM1V.HE Tecnotree Oyj
3.0550
-2.08%
TRUE-B.ST Truecaller AB (publ)
65.95
+0.15%
RDVT Red Violet, Inc.
45.71
-1.95%
XTRA.TO Xtract One Technologies Inc.
0.3800
-1.30%
688318.SS Shenzhen Fortune Trend Technology Co., Ltd.
134.26
-3.51%