UK Markets closed

QPR Software Oyj (QPR1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.8500-0.0200 (-2.30%)
At close: 06:01PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20220.88800.88800.85000.85000.8500819
22 Jun 20220.85200.88600.85200.87000.87001,585
21 Jun 20220.85200.89400.85200.89000.89002,611
20 Jun 20220.89000.89200.85200.87800.878010,204
17 Jun 20220.89000.89000.86000.89000.890020,555
16 Jun 20220.91000.91000.86000.87600.876021,548
15 Jun 20220.91400.91400.85000.86000.860017,077
14 Jun 20220.91200.91200.90200.91200.912066
13 Jun 20220.92800.92800.91200.91800.91806,090
10 Jun 20220.91800.91800.90600.91200.9120323
09 Jun 20220.92200.93000.91600.92400.92405,733
08 Jun 20220.92000.92400.91800.92000.92005,903
07 Jun 20220.92200.92200.92000.92000.92005,119
06 Jun 20220.91000.99600.90600.92200.922034,784
03 Jun 20220.92200.92200.90600.91000.91006,118
02 Jun 20220.90000.93800.90000.93800.93802,920
01 Jun 20220.90800.92600.90000.90000.90007,169
31 May 20220.95000.95600.90600.93200.932015,256
30 May 20221.00001.02000.94000.94000.940013,461
27 May 20221.05001.07000.96401.00001.00001,548
25 May 20221.03001.08500.97600.99000.99009,352
24 May 20221.06001.10001.00001.02501.025010,505
23 May 20221.10001.10001.03501.06001.06005,744
20 May 20221.05001.11001.03001.09501.095011,855
19 May 20221.04771.04771.00031.02871.02878,235
18 May 20221.06191.06191.01931.05251.0525448
17 May 20221.05251.05251.02871.03821.03821,313
16 May 20220.97661.05720.97661.05721.0572670
13 May 20221.06001.08501.03501.08501.0850540
12 May 20221.06001.08001.03501.07001.07002,500
11 May 20221.12001.12001.03001.05501.05503,361
10 May 20221.12001.12001.12001.12001.1200200
09 May 20221.11001.11001.01501.11001.11003,772
06 May 20221.11501.15001.02001.13501.13504,452
05 May 20221.21501.21501.05501.11001.110010,820
04 May 20221.06001.11001.05001.09501.095011,042
03 May 20221.05001.12001.05001.12001.120019,422
02 May 20221.05501.11001.05001.11001.110013,071
29 Apr 20221.11501.11501.02001.07001.070023,465
28 Apr 20221.18001.18001.05001.10001.100017,683
27 Apr 20221.18001.18001.12501.14501.14503,286
26 Apr 20221.18501.18501.14501.14501.145013,118
25 Apr 20221.19001.19001.17001.18001.18009,493
22 Apr 20221.17501.22501.17001.19001.190054,351
21 Apr 20221.30501.39001.30501.34501.34503,716
20 Apr 20221.28501.37501.28001.30501.30506,470
19 Apr 20221.29001.29501.27001.28501.28503,576
14 Apr 20221.27001.29001.27001.29001.29002,300
13 Apr 20221.23501.28501.23001.27001.27007,794
12 Apr 20221.31501.31501.22501.25501.25504,380
11 Apr 20221.34001.34001.26001.28001.28004,084
08 Apr 20221.34001.34001.34001.34001.340060
07 Apr 20221.24001.28501.24001.28001.28005,539
06 Apr 20221.33001.36001.25001.26501.265011,038
05 Apr 20221.34501.35001.27501.30501.30509,106
04 Apr 20221.32001.32501.28001.32001.32009,536
01 Apr 20221.30001.32501.29501.32001.320013,538
31 Mar 20221.36501.36501.30001.33501.335021,012
30 Mar 20221.33001.38001.32001.37501.375011,388
29 Mar 20221.35001.42001.35001.41501.41504,103
28 Mar 20221.45001.45001.32001.35501.35505,190
25 Mar 20221.49501.50001.35501.35501.35507,685
24 Mar 20221.50001.50001.35001.35001.35006,779
23 Mar 20221.44501.56501.37001.45501.45506,033
22 Mar 20221.29001.45001.27001.45001.450037,961
21 Mar 20221.39001.39001.28501.28501.285010,310
18 Mar 20221.36001.41001.33501.39001.39009,443
17 Mar 20221.41501.49501.41501.45001.450013,246
16 Mar 20221.39501.39501.39501.39501.3950-
15 Mar 20221.41001.41001.34001.39501.39501,331
14 Mar 20221.40001.40001.34001.34001.3400440
11 Mar 20221.40001.40001.32001.32001.3200287
10 Mar 20221.43001.43001.31001.38501.38501,880
09 Mar 20221.28001.36501.28001.34501.345011,453
08 Mar 20221.25001.28001.25001.28001.28005,275
07 Mar 20221.19001.33001.18001.28001.28006,193
04 Mar 20221.36501.36501.20001.36001.36006,127
03 Mar 20221.36501.36501.28501.36501.36504,689
02 Mar 20221.25001.39001.25001.37001.37001,304
01 Mar 20221.35501.35501.29001.34001.34004,296
28 Feb 20221.34501.35501.25501.35501.355013,090
25 Feb 20221.30501.36501.30001.36001.360015,202
24 Feb 20221.25001.38001.25001.30001.3000643
23 Feb 20221.39001.41501.38001.39001.3900100
22 Feb 20221.31001.40001.16001.39001.390037,058
21 Feb 20221.31501.32001.25001.30501.30504,395
18 Feb 20221.40001.40001.30001.33001.330018,537
17 Feb 20221.43001.43001.37001.40501.40502,935
16 Feb 20221.48501.48501.39001.42001.420029,128
15 Feb 20221.44501.44501.34001.41001.4100116,876
14 Feb 20221.63501.63501.48001.54501.545019,173
11 Feb 20221.56001.63501.55001.63501.63507,008
10 Feb 20221.66001.66001.53001.54001.54005,169
09 Feb 20221.55001.66001.50001.60001.60005,490
08 Feb 20221.57001.61001.55001.61001.61001,759
07 Feb 20221.59001.61501.58001.61501.61501,419
04 Feb 20221.61501.61501.61501.61501.6150477
03 Feb 20221.69501.69501.55001.61501.615016,594
02 Feb 20221.69001.69501.60001.69501.69509,542
01 Feb 20221.61501.69001.60501.66001.660043,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...