UK Markets close in 3 hrs 56 mins

QPR Software Oyj (QPR1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.6150-0.0500 (-3.00%)
As of 02:16PM EET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.63001.65501.61501.61501.61501,585
20 Jan 20221.65501.70001.65001.66501.665013,460
19 Jan 20221.77001.77001.65001.65001.65007,575
18 Jan 20221.67501.73001.65501.73001.730038,718
17 Jan 20221.67501.67501.65501.67501.675022,392
14 Jan 20221.70501.70501.66501.67501.67509,570
13 Jan 20221.72501.78501.67001.71501.71507,858
12 Jan 20221.79001.79001.70001.72001.72005,136
11 Jan 20221.71001.73501.71001.73501.735017,587
10 Jan 20221.73001.74501.73001.74001.7400318
07 Jan 20221.75001.76501.73001.75001.750012,689
05 Jan 20221.77001.80001.75501.77501.775010,128
04 Jan 20221.80001.84501.78001.82501.82507,137
03 Jan 20221.81501.89001.79001.85501.855014,385
30 Dec 20211.72501.85001.72501.85001.850019,883
29 Dec 20211.78501.79001.72501.77001.770012,124
28 Dec 20211.75001.79001.71501.79001.790012,392
27 Dec 20211.82001.82001.75001.79501.795012,982
23 Dec 20211.80001.82001.75501.82001.82003,046
22 Dec 20211.76501.82501.74501.81001.81005,045
21 Dec 20211.84001.84001.80001.80001.8000605
20 Dec 20211.83001.83001.70001.79001.7900354
17 Dec 20211.87501.87501.85001.85001.8500100
16 Dec 20211.89001.89001.80001.86001.86005,238
15 Dec 20211.79501.84501.73001.80001.800025,837
14 Dec 20211.85001.85001.72001.76001.760020,466
13 Dec 20211.76501.89501.70001.85001.850028,520
10 Dec 20211.75001.77501.72501.76501.765012,058
09 Dec 20211.59001.76501.59001.72501.725065,694
08 Dec 20211.59001.64001.59001.64001.640034,283
07 Dec 20211.62001.64001.55001.60501.605050,367
03 Dec 20211.54001.65001.53001.61001.6100130,319
02 Dec 20211.56501.56501.48001.48001.480043,683
01 Dec 20211.50001.56001.50001.56001.560016,715
30 Nov 20211.52501.52501.50001.51001.510016,712
29 Nov 20211.55501.55501.50001.50001.500013,261
26 Nov 20211.53501.64001.50001.51001.510044,281
25 Nov 20211.52001.59001.50001.53501.53504,104
24 Nov 20211.54001.56501.50001.51501.51507,778
23 Nov 20211.55001.59001.50001.56501.565015,331
22 Nov 20211.61501.61501.52001.59001.590021,088
19 Nov 20211.60501.64501.51501.61501.615014,303
18 Nov 20211.68001.68501.61001.64001.6400413,748
17 Nov 20211.60001.71001.60001.68001.6800304,317
16 Nov 20211.62001.63501.59001.60001.60008,346
15 Nov 20211.68001.68001.60001.62001.620055,531
12 Nov 20211.68501.69001.60001.68501.685011,064
11 Nov 20211.68001.69001.62001.69001.690012,608
10 Nov 20211.68001.70001.63501.68001.680018,053
09 Nov 20211.74001.74001.68001.70001.700015,643
08 Nov 20211.86001.86001.69001.73001.730025,317
05 Nov 20211.86501.86501.72001.82501.825021,839
04 Nov 20211.89001.89001.79001.82501.82506,684
03 Nov 20211.89001.89001.80001.85001.850017,124
02 Nov 20211.95001.95001.85501.89001.89001,041
01 Nov 20211.95001.95001.85001.94001.94006,647
29 Oct 20211.82501.99001.82001.94501.94504,136
28 Oct 20211.84001.84001.84001.84001.8400-
27 Oct 20211.80001.84001.80001.84001.8400133
26 Oct 20211.80001.80001.73001.79001.79009,805
25 Oct 20211.80501.88501.71001.80001.80003,947
22 Oct 20211.86501.91001.86501.91001.91004,669
21 Oct 20211.82501.90001.82001.89001.89001,345
20 Oct 20211.86001.86001.82501.82501.8250675
19 Oct 20211.89501.90001.86001.86001.86001,280
18 Oct 20211.92001.92001.85501.85501.8550120
15 Oct 20211.91501.91501.91501.91501.9150570
14 Oct 20211.92001.92001.92001.92001.9200200
13 Oct 20211.90001.90001.89001.89001.89006,997
12 Oct 20211.85501.93001.85501.93001.9300557
11 Oct 20211.90001.90001.84001.85001.8500217
08 Oct 20211.90001.90001.90001.90001.90002,619
07 Oct 20211.90001.90001.90001.90001.90005
06 Oct 20211.94001.94001.92001.92501.9250283
05 Oct 20211.93001.93001.93001.93001.9300265
04 Oct 20211.92501.92501.92001.92001.9200222
01 Oct 20211.98001.98001.98001.98001.98007,975
30 Sept 20211.98001.99001.98001.98001.98005,655
29 Sept 20211.99001.99001.90001.90001.900030
28 Sept 20211.94501.99501.94501.99501.9950270
27 Sept 20211.96502.01001.94501.94501.94508,485
24 Sept 20211.95002.00001.95001.95001.950010,867
23 Sept 20211.86001.90501.86001.90001.90003,407
22 Sept 20211.84501.86001.84501.85001.85004,101
21 Sept 20211.74501.82501.74001.82501.82508,539
20 Sept 20211.83001.83001.74501.74501.74501,325
17 Sept 20211.83501.83501.78001.83001.830090
16 Sept 20211.85001.85001.79001.83501.83503,272
15 Sept 20211.83001.85001.80001.85001.85001,401
14 Sept 20211.91001.91001.80001.89001.89003,440
13 Sept 20211.95501.95501.92001.92001.92001,091
10 Sept 20211.96001.96001.89501.95501.95504,779
09 Sept 20211.97001.97501.96001.96001.9600247
08 Sept 20211.92001.92001.90001.90001.90001,235
07 Sept 20211.93001.97501.91501.97501.97506,078
06 Sept 20211.90001.97001.90001.92001.92002,556
03 Sept 20211.97001.97001.90001.90001.90008,556
02 Sept 20211.90001.90001.89501.89501.8950500
01 Sept 20211.93001.97501.90001.90001.90004,343
31 Aug 20211.95001.95001.94501.94501.945081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...