QPR Software Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.594	0.594	0.550	0.582	0.582	1,339
2022-09-27	0.598	0.598	0.592	0.598	0.598	1,050
2022-09-26	0.600	0.600	0.586	0.598	0.598	1,002
2022-09-23	0.576	0.606	0.570	0.586	0.586	7,148
2022-09-22	0.608	0.608	0.582	0.600	0.600	825
2022-09-21	0.598	0.608	0.598	0.608	0.608	654
2022-09-20	0.600	0.630	0.588	0.598	0.598	10,797
2022-09-19	0.638	0.638	0.598	0.620	0.620	4,190
2022-09-16	0.628	0.628	0.616	0.618	0.618	700
2022-09-15	0.630	0.632	0.620	0.620	0.620	3,674
2022-09-14	0.648	0.648	0.638	0.638	0.638	101
2022-09-13	0.636	0.658	0.616	0.656	0.656	721
2022-09-12	0.638	0.638	0.620	0.636	0.636	3,992
2022-09-09	0.660	0.684	0.604	0.626	0.626	2,524
2022-09-08	0.682	0.706	0.650	0.650	0.650	38,864
2022-09-07	0.818	0.818	0.670	0.682	0.682	54,838
2022-09-06	0.800	0.822	0.800	0.800	0.800	803
2022-09-05	0.798	0.826	0.786	0.826	0.826	16,789
2022-09-02	0.826	0.842	0.806	0.840	0.840	1,120
2022-09-01	0.838	0.868	0.810	0.810	0.810	2,779
2022-08-31	0.876	0.876	0.822	0.838	0.838	1,453
2022-08-30	0.820	0.878	0.820	0.878	0.878	2,155
2022-08-29	0.830	0.850	0.820	0.850	0.850	18,198
2022-08-26	0.854	0.854	0.854	0.854	0.854	254
2022-08-25	0.866	0.868	0.834	0.860	0.860	1,433
2022-08-24	0.878	0.878	0.842	0.866	0.866	5,376
2022-08-23	0.872	0.874	0.840	0.874	0.874	50
2022-08-22	0.866	0.866	0.856	0.856	0.856	61
2022-08-19	0.864	0.868	0.830	0.858	0.858	6,796
2022-08-18	0.860	0.866	0.856	0.866	0.866	983
2022-08-17	0.850	0.866	0.834	0.866	0.866	8,123
2022-08-16	0.878	0.880	0.850	0.860	0.860	1,910
2022-08-15	0.880	0.880	0.868	0.868	0.868	557
2022-08-12	0.860	0.878	0.860	0.878	0.878	88
2022-08-11	0.894	0.894	0.854	0.860	0.860	2,991
2022-08-10	0.890	0.908	0.890	0.898	0.898	220
2022-08-09	0.874	0.882	0.854	0.882	0.882	809
2022-08-08	0.890	0.890	0.878	0.878	0.878	285
2022-08-05	0.870	0.898	0.860	0.890	0.890	2,580
2022-08-04	0.918	0.918	0.860	0.860	0.860	17,526
2022-08-03	0.922	0.936	0.880	0.934	0.934	3,261
2022-08-02	0.922	0.922	0.890	0.922	0.922	119
2022-08-01	0.924	0.924	0.922	0.922	0.922	511
2022-07-29	0.902	0.926	0.900	0.926	0.926	8,569
2022-07-28	0.904	0.940	0.884	0.940	0.940	2,243
2022-07-27	0.940	0.940	0.934	0.934	0.934	471
2022-07-26	0.930	0.934	0.930	0.934	0.934	2,655
2022-07-25	0.932	0.932	0.904	0.926	0.926	7,882
2022-07-22	0.900	0.938	0.900	0.932	0.932	893
2022-07-21	0.894	0.974	0.894	0.918	0.918	820
2022-07-20	0.940	0.940	0.900	0.930	0.930	26,060
2022-07-19	0.940	0.940	0.908	0.910	0.910	810
2022-07-18	0.940	0.940	0.890	0.910	0.910	7,368
2022-07-15	0.920	0.920	0.878	0.880	0.880	7,641
2022-07-14	0.886	0.912	0.886	0.906	0.906	215
2022-07-13	0.894	0.894	0.886	0.886	0.886	201
2022-07-12	0.860	0.920	0.860	0.898	0.898	4,867
2022-07-11	0.858	0.880	0.858	0.880	0.880	6,419
2022-07-08	0.880	0.884	0.860	0.860	0.860	1,367
2022-07-07	0.860	0.860	0.860	0.860	0.860	699

← NewerPage 18 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.