Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.200 | 4.360 | 4.190 | 4.250 | 4.250 | 12,448 |
| 2026-10-16 | 4.250 | 4.250 | 4.100 | 4.240 | 4.240 | 2,259 |
| 2026-10-15 | 4.050 | 5.200 | 4.050 | 4.240 | 4.240 | 11,224 |
| 2026-10-14 | 4.200 | 4.290 | 3.940 | 4.070 | 4.070 | 12,004 |
| 2026-10-13 | 4.510 | 4.510 | 4.200 | 4.200 | 4.200 | 24,756 |
| 2026-10-12 | 4.300 | 5.500 | 4.300 | 4.450 | 4.450 | 25,427 |
| 2026-10-09 | 4.270 | 4.450 | 4.200 | 4.450 | 4.450 | 31,242 |
| 2026-10-08 | 4.190 | 4.270 | 4.120 | 4.190 | 4.190 | 22,073 |
| 2026-10-07 | 4.260 | 4.390 | 4.260 | 4.260 | 4.260 | 6,130 |
| 2026-10-06 | 4.290 | 4.390 | 4.240 | 4.390 | 4.390 | 16,074 |
| 2026-10-05 | 4.290 | 4.410 | 4.260 | 4.290 | 4.290 | 28,364 |
| 2026-10-02 | 4.450 | 4.560 | 4.450 | 4.460 | 4.460 | 7,514 |
| 2026-10-01 | 4.480 | 4.560 | 4.430 | 4.550 | 4.550 | 3,782 |
| 2026-09-30 | 4.500 | 4.570 | 4.480 | 4.480 | 4.480 | 2,644 |
| 2026-09-29 | 4.790 | 4.790 | 4.450 | 4.550 | 4.550 | 31,046 |
| 2026-09-28 | 4.920 | 4.950 | 4.780 | 4.850 | 4.850 | 19,595 |
| 2026-09-25 | 5.200 | 5.200 | 4.840 | 5.100 | 5.100 | 19,070 |
| 2026-09-24 | 5.340 | 5.580 | 4.760 | 5.140 | 5.140 | 88,319 |
| 2026-09-23 | 6.060 | 6.060 | 5.400 | 5.480 | 5.480 | 26,784 |
| 2026-09-22 | 6.280 | 6.500 | 6.160 | 6.160 | 6.160 | 64,177 |
| 2026-09-21 | 6.600 | 6.740 | 6.000 | 6.200 | 6.200 | 52,647 |
| 2026-09-18 | 5.920 | 6.980 | 5.920 | 6.580 | 6.580 | 43,518 |
| 2026-09-17 | 5.480 | 5.820 | 5.480 | 5.820 | 5.820 | 14,728 |
| 2026-09-16 | 5.700 | 5.700 | 5.280 | 5.480 | 5.480 | 27,221 |
| 2026-09-15 | 5.600 | 5.780 | 5.560 | 5.680 | 5.680 | 10,558 |
| 2026-09-14 | 5.020 | 5.900 | 5.020 | 5.560 | 5.560 | 36,993 |
| 2026-09-11 | 4.290 | 5.080 | 4.290 | 4.990 | 4.990 | 34,481 |
| 2026-09-10 | 4.310 | 4.310 | 4.160 | 4.290 | 4.290 | 8,751 |
| 2026-09-09 | 4.400 | 4.470 | 4.320 | 4.320 | 4.320 | 527 |
| 2026-09-08 | 4.570 | 4.570 | 4.310 | 4.370 | 4.370 | 13,714 |
| 2026-09-07 | 4.350 | 4.640 | 4.350 | 4.490 | 4.490 | 19,052 |
| 2026-09-04 | 4.300 | 4.360 | 4.010 | 4.360 | 4.360 | 26,894 |
| 2026-09-03 | 5.100 | 5.100 | 4.120 | 4.300 | 4.300 | 117,733 |
| 2026-09-02 | 5.600 | 5.600 | 5.040 | 5.200 | 5.200 | 13,225 |
| 2026-09-01 | 5.700 | 5.920 | 5.500 | 5.500 | 5.500 | 15,640 |
| 2026-08-31 | 5.980 | 5.980 | 5.500 | 5.700 | 5.700 | 53,215 |
| 2026-08-28 | 6.620 | 6.620 | 5.400 | 6.100 | 6.100 | 47,396 |
| 2026-08-27 | 6.620 | 7.260 | 6.120 | 6.640 | 6.640 | 124,598 |
| 2026-08-26 | 5.720 | 7.400 | 5.720 | 6.400 | 6.400 | 256,840 |
| 2026-08-25 | 5.000 | 6.100 | 5.000 | 5.800 | 5.800 | 101,519 |
| 2026-08-24 | 4.900 | 4.920 | 4.690 | 4.920 | 4.920 | 31,617 |
| 2026-08-21 | 5.100 | 5.500 | 4.580 | 4.920 | 4.920 | 48,697 |
| 2026-08-20 | 4.010 | 6.760 | 4.010 | 5.000 | 5.000 | 316,724 |
| 2026-08-19 | 3.910 | 3.910 | 3.780 | 3.780 | 3.780 | 5,326 |
| 2026-08-18 | 3.770 | 4.000 | 3.490 | 3.850 | 3.850 | 23,992 |
| 2026-08-17 | 3.940 | 3.940 | 3.600 | 3.780 | 3.780 | 43,741 |
| 2026-08-14 | 4.020 | 4.150 | 3.740 | 3.930 | 3.930 | 47,735 |
| 2026-08-13 | 4.000 | 4.090 | 3.870 | 4.020 | 4.020 | 43,706 |
| 2026-08-12 | 3.120 | 4.000 | 3.120 | 3.990 | 3.990 | 111,581 |
| 2026-08-11 | 3.230 | 3.240 | 3.050 | 3.160 | 3.160 | 18,010 |
| 2026-08-10 | 3.100 | 3.230 | 3.000 | 3.230 | 3.230 | 31,960 |
| 2026-08-07 | 2.900 | 3.370 | 2.900 | 3.060 | 3.060 | 46,562 |
| 2026-08-06 | 2.800 | 2.910 | 2.680 | 2.910 | 2.910 | 52,648 |
| 2026-08-05 | 2.920 | 3.360 | 2.700 | 2.950 | 2.950 | 86,088 |
| 2026-08-04 | 2.450 | 4.160 | 2.450 | 3.000 | 3.000 | 366,302 |
| 2026-08-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 220 |
| 2026-07-31 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 7,400 |
| 2026-07-30 | 2.050 | 2.050 | 2.040 | 2.040 | 2.040 | 6,045 |
| 2026-07-29 | 2.040 | 2.050 | 2.040 | 2.040 | 2.040 | 1,333 |
| 2026-07-28 | 2.120 | 2.120 | 2.050 | 2.090 | 2.090 | 587 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.