QPR Software Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.425	0.425	0.381	0.390	0.390	18,454
2023-09-07	0.410	0.410	0.390	0.396	0.396	15,334
2023-09-06	0.400	0.410	0.390	0.395	0.395	35,797
2023-09-05	0.400	0.420	0.392	0.400	0.400	33,485
2023-09-04	0.430	0.430	0.398	0.398	0.398	21,768
2023-09-01	0.420	0.460	0.420	0.420	0.420	14,105
2023-08-31	0.438	0.438	0.400	0.419	0.419	23,450
2023-08-30	0.424	0.432	0.424	0.429	0.429	5,720
2023-08-29	0.425	0.435	0.424	0.424	0.424	4,600
2023-08-28	0.420	0.436	0.420	0.425	0.425	4,591
2023-08-25	0.428	0.444	0.410	0.410	0.410	122,091
2023-08-24	0.428	0.440	0.428	0.438	0.438	11,443
2023-08-23	0.469	0.470	0.400	0.424	0.424	193,794
2023-08-22	0.461	0.470	0.451	0.464	0.464	4,998
2023-08-21	0.475	0.475	0.461	0.470	0.470	6,275
2023-08-18	0.490	0.490	0.482	0.482	0.482	111
2023-08-17	0.497	0.497	0.488	0.488	0.488	80
2023-08-16	0.464	0.486	0.464	0.486	0.486	62
2023-08-15	0.484	0.489	0.469	0.489	0.489	33
2023-08-14	0.480	0.486	0.480	0.486	0.486	166
2023-08-11	0.487	0.487	0.486	0.486	0.486	4,830
2023-08-10	0.492	0.492	0.488	0.488	0.488	222
2023-08-09	0.485	0.495	0.470	0.495	0.495	8,100
2023-08-08	0.485	0.499	0.480	0.483	0.483	1,911
2023-08-07	0.488	0.500	0.485	0.499	0.499	1,160
2023-08-04	0.490	0.490	0.488	0.488	0.488	1,720
2023-08-03	0.496	0.496	0.490	0.490	0.490	3,824
2023-08-02	0.498	0.498	0.466	0.466	0.466	4,478
2023-08-01	0.500	0.500	0.500	0.500	0.500	1,280
2023-07-31	0.500	0.500	0.500	0.500	0.500	70
2023-07-28	0.504	0.504	0.504	0.504	0.504	32
2023-07-27	0.471	0.500	0.470	0.500	0.500	7,936
2023-07-26	0.472	0.494	0.472	0.481	0.481	5,596
2023-07-25	0.471	0.499	0.471	0.494	0.494	2,810
2023-07-24	0.500	0.500	0.466	0.470	0.470	33,931
2023-07-21	0.504	0.504	0.499	0.500	0.500	13,902
2023-07-20	0.488	0.490	0.468	0.471	0.471	32,296
2023-07-19	0.500	0.508	0.500	0.508	0.508	2,300
2023-07-18	0.508	0.508	0.500	0.500	0.500	4,361
2023-07-17	0.506	0.508	0.504	0.508	0.508	3,392
2023-07-14	0.489	0.508	0.484	0.506	0.506	592
2023-07-13	0.504	0.504	0.479	0.483	0.483	2,232
2023-07-12	0.504	0.508	0.504	0.508	0.508	57
2023-07-11	0.508	0.508	0.485	0.504	0.504	4,860
2023-07-10	0.498	0.508	0.498	0.508	0.508	3,248
2023-07-07	0.497	0.508	0.497	0.498	0.498	1,041
2023-07-06	0.499	0.528	0.496	0.497	0.497	11,546
2023-07-05	0.550	0.550	0.500	0.522	0.522	26,580
2023-07-04	0.544	0.556	0.540	0.548	0.548	35,730
2023-07-03	0.558	0.558	0.524	0.544	0.544	5,772
2023-06-30	0.558	0.558	0.558	0.558	0.558	250
2023-06-29	0.546	0.568	0.546	0.558	0.558	9,107
2023-06-28	0.546	0.610	0.546	0.610	0.610	2,306
2023-06-27	0.550	0.550	0.546	0.546	0.546	332
2023-06-26	0.550	0.550	0.540	0.540	0.540	140
2023-06-22	0.548	0.548	0.522	0.524	0.524	10,663
2023-06-21	0.548	0.548	0.530	0.548	0.548	219
2023-06-20	0.548	0.548	0.526	0.530	0.530	2,260
2023-06-19	0.544	0.548	0.522	0.542	0.542	1,999
2023-06-16	0.530	0.546	0.520	0.544	0.544	4,862

← NewerPage 14 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.