QPR Software Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.725 | 1.785 | 1.670 | 1.715 | 1.626 | 8,287 |
| 2022-01-12 | 1.790 | 1.790 | 1.700 | 1.720 | 1.631 | 5,416 |
| 2022-01-11 | 1.710 | 1.735 | 1.710 | 1.735 | 1.645 | 18,548 |
| 2022-01-10 | 1.730 | 1.745 | 1.730 | 1.740 | 1.650 | 335 |
| 2022-01-07 | 1.750 | 1.765 | 1.730 | 1.750 | 1.659 | 13,382 |
| 2022-01-05 | 1.770 | 1.800 | 1.755 | 1.775 | 1.683 | 10,681 |
| 2022-01-04 | 1.800 | 1.845 | 1.780 | 1.825 | 1.730 | 7,527 |
| 2022-01-03 | 1.815 | 1.890 | 1.790 | 1.855 | 1.759 | 15,171 |
| 2021-12-30 | 1.725 | 1.850 | 1.725 | 1.850 | 1.754 | 20,970 |
| 2021-12-29 | 1.785 | 1.790 | 1.725 | 1.770 | 1.678 | 12,786 |
| 2021-12-28 | 1.750 | 1.790 | 1.715 | 1.790 | 1.697 | 13,069 |
| 2021-12-27 | 1.820 | 1.820 | 1.750 | 1.795 | 1.702 | 13,691 |
| 2021-12-23 | 1.800 | 1.820 | 1.755 | 1.820 | 1.726 | 3,212 |
| 2021-12-22 | 1.765 | 1.825 | 1.745 | 1.810 | 1.716 | 5,320 |
| 2021-12-21 | 1.840 | 1.840 | 1.800 | 1.800 | 1.707 | 638 |
| 2021-12-20 | 1.830 | 1.830 | 1.700 | 1.790 | 1.697 | 373 |
| 2021-12-17 | 1.875 | 1.875 | 1.850 | 1.850 | 1.754 | 105 |
| 2021-12-16 | 1.890 | 1.890 | 1.800 | 1.860 | 1.764 | 5,524 |
| 2021-12-15 | 1.795 | 1.845 | 1.730 | 1.800 | 1.707 | 27,249 |
| 2021-12-14 | 1.850 | 1.850 | 1.720 | 1.760 | 1.669 | 21,585 |
| 2021-12-13 | 1.765 | 1.895 | 1.700 | 1.850 | 1.754 | 30,079 |
| 2021-12-10 | 1.750 | 1.775 | 1.725 | 1.765 | 1.674 | 12,717 |
| 2021-12-09 | 1.590 | 1.765 | 1.590 | 1.725 | 1.636 | 69,286 |
| 2021-12-08 | 1.590 | 1.640 | 1.590 | 1.640 | 1.555 | 36,157 |
| 2021-12-07 | 1.620 | 1.640 | 1.550 | 1.605 | 1.522 | 53,120 |
| 2021-12-03 | 1.540 | 1.650 | 1.530 | 1.610 | 1.527 | 137,444 |
| 2021-12-02 | 1.565 | 1.565 | 1.480 | 1.480 | 1.403 | 46,071 |
| 2021-12-01 | 1.500 | 1.560 | 1.500 | 1.560 | 1.479 | 17,628 |
| 2021-11-30 | 1.525 | 1.525 | 1.500 | 1.510 | 1.432 | 17,625 |
| 2021-11-29 | 1.555 | 1.555 | 1.500 | 1.500 | 1.422 | 13,986 |
| 2021-11-26 | 1.535 | 1.640 | 1.500 | 1.510 | 1.432 | 46,702 |
| 2021-11-25 | 1.520 | 1.590 | 1.500 | 1.535 | 1.455 | 4,328 |
| 2021-11-24 | 1.540 | 1.565 | 1.500 | 1.515 | 1.437 | 8,203 |
| 2021-11-23 | 1.550 | 1.590 | 1.500 | 1.565 | 1.484 | 16,169 |
| 2021-11-22 | 1.615 | 1.615 | 1.520 | 1.590 | 1.508 | 22,241 |
| 2021-11-19 | 1.605 | 1.645 | 1.515 | 1.615 | 1.531 | 15,085 |
| 2021-11-18 | 1.680 | 1.685 | 1.610 | 1.640 | 1.555 | 436,370 |
| 2021-11-17 | 1.600 | 1.710 | 1.600 | 1.680 | 1.593 | 320,956 |
| 2021-11-16 | 1.620 | 1.635 | 1.590 | 1.600 | 1.517 | 8,802 |
| 2021-11-15 | 1.680 | 1.680 | 1.600 | 1.620 | 1.536 | 58,567 |
| 2021-11-12 | 1.685 | 1.690 | 1.600 | 1.685 | 1.598 | 11,668 |
| 2021-11-11 | 1.680 | 1.690 | 1.620 | 1.690 | 1.602 | 13,297 |
| 2021-11-10 | 1.680 | 1.700 | 1.635 | 1.680 | 1.593 | 19,040 |
| 2021-11-09 | 1.740 | 1.740 | 1.680 | 1.700 | 1.612 | 16,498 |
| 2021-11-08 | 1.860 | 1.860 | 1.690 | 1.730 | 1.640 | 26,701 |
| 2021-11-05 | 1.865 | 1.865 | 1.720 | 1.825 | 1.730 | 23,033 |
| 2021-11-04 | 1.890 | 1.890 | 1.790 | 1.825 | 1.730 | 7,049 |
| 2021-11-03 | 1.890 | 1.890 | 1.800 | 1.850 | 1.754 | 18,060 |
| 2021-11-02 | 1.950 | 1.950 | 1.855 | 1.890 | 1.792 | 1,097 |
| 2021-11-01 | 1.950 | 1.950 | 1.850 | 1.940 | 1.839 | 7,010 |
| 2021-10-29 | 1.825 | 1.990 | 1.820 | 1.945 | 1.844 | 4,362 |
| 2021-10-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.745 | 0 |
| 2021-10-27 | 1.800 | 1.840 | 1.800 | 1.840 | 1.745 | 140 |
| 2021-10-26 | 1.800 | 1.800 | 1.730 | 1.790 | 1.697 | 10,341 |
| 2021-10-25 | 1.805 | 1.885 | 1.710 | 1.800 | 1.707 | 4,162 |
| 2021-10-22 | 1.865 | 1.910 | 1.865 | 1.910 | 1.811 | 4,924 |
| 2021-10-21 | 1.825 | 1.900 | 1.820 | 1.890 | 1.792 | 1,418 |
← NewerPage 21 of 21 · 1,257 trading days
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.