QPR Software Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.240 | 1.285 | 1.240 | 1.280 | 1.214 | 5,841 |
| 2022-04-06 | 1.330 | 1.360 | 1.250 | 1.265 | 1.199 | 11,641 |
| 2022-04-05 | 1.345 | 1.350 | 1.275 | 1.305 | 1.237 | 9,603 |
| 2022-04-04 | 1.320 | 1.325 | 1.280 | 1.320 | 1.252 | 10,057 |
| 2022-04-01 | 1.300 | 1.325 | 1.295 | 1.320 | 1.252 | 14,278 |
| 2022-03-31 | 1.365 | 1.365 | 1.300 | 1.335 | 1.266 | 22,160 |
| 2022-03-30 | 1.330 | 1.380 | 1.320 | 1.375 | 1.304 | 12,010 |
| 2022-03-29 | 1.350 | 1.420 | 1.350 | 1.415 | 1.342 | 4,327 |
| 2022-03-28 | 1.450 | 1.450 | 1.320 | 1.355 | 1.285 | 5,473 |
| 2022-03-25 | 1.495 | 1.500 | 1.355 | 1.355 | 1.285 | 8,105 |
| 2022-03-24 | 1.500 | 1.500 | 1.350 | 1.350 | 1.280 | 7,149 |
| 2022-03-23 | 1.445 | 1.565 | 1.370 | 1.455 | 1.380 | 6,362 |
| 2022-03-22 | 1.290 | 1.450 | 1.270 | 1.450 | 1.375 | 40,036 |
| 2022-03-21 | 1.390 | 1.390 | 1.285 | 1.285 | 1.218 | 10,873 |
| 2022-03-18 | 1.360 | 1.410 | 1.335 | 1.390 | 1.318 | 9,959 |
| 2022-03-17 | 1.415 | 1.495 | 1.415 | 1.450 | 1.375 | 13,970 |
| 2022-03-16 | 1.395 | 1.395 | 1.395 | 1.395 | 1.323 | 0 |
| 2022-03-15 | 1.410 | 1.410 | 1.340 | 1.395 | 1.323 | 1,403 |
| 2022-03-14 | 1.400 | 1.400 | 1.340 | 1.340 | 1.271 | 464 |
| 2022-03-11 | 1.400 | 1.400 | 1.320 | 1.320 | 1.252 | 302 |
| 2022-03-10 | 1.430 | 1.430 | 1.310 | 1.385 | 1.313 | 1,982 |
| 2022-03-09 | 1.280 | 1.365 | 1.280 | 1.345 | 1.275 | 12,079 |
| 2022-03-08 | 1.250 | 1.280 | 1.250 | 1.280 | 1.214 | 5,563 |
| 2022-03-07 | 1.190 | 1.330 | 1.180 | 1.280 | 1.214 | 6,531 |
| 2022-03-04 | 1.365 | 1.365 | 1.200 | 1.360 | 1.290 | 6,462 |
| 2022-03-03 | 1.365 | 1.365 | 1.285 | 1.365 | 1.294 | 4,945 |
| 2022-03-02 | 1.250 | 1.390 | 1.250 | 1.370 | 1.299 | 1,375 |
| 2022-03-01 | 1.355 | 1.355 | 1.290 | 1.340 | 1.271 | 4,530 |
| 2022-02-28 | 1.345 | 1.355 | 1.255 | 1.355 | 1.285 | 13,805 |
| 2022-02-25 | 1.305 | 1.365 | 1.300 | 1.360 | 1.290 | 16,033 |
| 2022-02-24 | 1.250 | 1.380 | 1.250 | 1.300 | 1.233 | 678 |
| 2022-02-23 | 1.390 | 1.415 | 1.380 | 1.390 | 1.318 | 105 |
| 2022-02-22 | 1.310 | 1.400 | 1.160 | 1.390 | 1.318 | 39,084 |
| 2022-02-21 | 1.315 | 1.320 | 1.250 | 1.305 | 1.237 | 4,635 |
| 2022-02-18 | 1.400 | 1.400 | 1.300 | 1.330 | 1.261 | 19,550 |
| 2022-02-17 | 1.430 | 1.430 | 1.370 | 1.405 | 1.332 | 3,095 |
| 2022-02-16 | 1.485 | 1.485 | 1.390 | 1.420 | 1.346 | 30,720 |
| 2022-02-15 | 1.445 | 1.445 | 1.340 | 1.410 | 1.337 | 123,266 |
| 2022-02-14 | 1.635 | 1.635 | 1.480 | 1.545 | 1.465 | 20,221 |
| 2022-02-11 | 1.560 | 1.635 | 1.550 | 1.635 | 1.550 | 7,391 |
| 2022-02-10 | 1.660 | 1.660 | 1.530 | 1.540 | 1.460 | 5,451 |
| 2022-02-09 | 1.550 | 1.660 | 1.500 | 1.600 | 1.517 | 5,790 |
| 2022-02-08 | 1.570 | 1.610 | 1.550 | 1.610 | 1.527 | 1,855 |
| 2022-02-07 | 1.590 | 1.615 | 1.580 | 1.615 | 1.531 | 1,496 |
| 2022-02-04 | 1.615 | 1.615 | 1.615 | 1.615 | 1.531 | 503 |
| 2022-02-03 | 1.695 | 1.695 | 1.550 | 1.615 | 1.531 | 17,501 |
| 2022-02-02 | 1.690 | 1.695 | 1.600 | 1.695 | 1.607 | 10,063 |
| 2022-02-01 | 1.615 | 1.690 | 1.605 | 1.660 | 1.574 | 46,390 |
| 2022-01-31 | 1.600 | 1.620 | 1.525 | 1.620 | 1.536 | 2,839 |
| 2022-01-28 | 1.600 | 1.600 | 1.540 | 1.600 | 1.517 | 8,889 |
| 2022-01-27 | 1.620 | 1.620 | 1.550 | 1.600 | 1.517 | 11,455 |
| 2022-01-26 | 1.575 | 1.630 | 1.560 | 1.630 | 1.546 | 3,754 |
| 2022-01-25 | 1.670 | 1.670 | 1.630 | 1.630 | 1.546 | 586 |
| 2022-01-24 | 1.640 | 1.640 | 1.485 | 1.525 | 1.446 | 26,261 |
| 2022-01-21 | 1.630 | 1.665 | 1.600 | 1.640 | 1.555 | 9,970 |
| 2022-01-20 | 1.655 | 1.700 | 1.650 | 1.665 | 1.579 | 14,195 |
| 2022-01-19 | 1.770 | 1.770 | 1.650 | 1.650 | 1.565 | 7,989 |
| 2022-01-18 | 1.675 | 1.730 | 1.655 | 1.730 | 1.640 | 40,835 |
| 2022-01-17 | 1.675 | 1.675 | 1.655 | 1.675 | 1.588 | 23,616 |
| 2022-01-14 | 1.705 | 1.705 | 1.665 | 1.675 | 1.588 | 10,093 |
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.