Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.040 | 2.200 | 2.040 | 2.100 | 2.100 | 2,010 |
| 2024-08-08 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 1,356 |
| 2024-08-07 | 2.060 | 2.200 | 2.020 | 2.200 | 2.200 | 2,783 |
| 2024-08-06 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 806 |
| 2024-08-05 | 2.060 | 2.220 | 1.900 | 2.020 | 2.020 | 10,122 |
| 2024-08-02 | 2.440 | 2.440 | 2.140 | 2.140 | 2.140 | 5,569 |
| 2024-08-01 | 2.380 | 2.500 | 2.380 | 2.460 | 2.460 | 2,441 |
| 2024-07-31 | 2.100 | 2.500 | 2.020 | 2.380 | 2.380 | 47,119 |
| 2024-07-30 | 2.060 | 2.160 | 1.980 | 1.980 | 1.980 | 6,881 |
| 2024-07-29 | 2.140 | 2.200 | 2.020 | 2.200 | 2.200 | 12,932 |
| 2024-07-26 | 2.080 | 2.160 | 1.970 | 2.160 | 2.160 | 5,899 |
| 2024-07-25 | 1.930 | 2.060 | 1.930 | 2.040 | 2.040 | 2,596 |
| 2024-07-24 | 2.120 | 2.140 | 1.990 | 2.140 | 2.140 | 12,372 |
| 2024-07-23 | 2.000 | 2.100 | 2.000 | 2.040 | 2.040 | 1,043 |
| 2024-07-22 | 2.100 | 2.220 | 1.850 | 2.100 | 2.100 | 10,207 |
| 2024-07-19 | 1.880 | 2.220 | 1.880 | 2.100 | 2.100 | 680 |
| 2024-07-18 | 1.820 | 2.020 | 1.820 | 1.880 | 1.880 | 15,198 |
| 2024-07-17 | 2.020 | 2.020 | 1.820 | 1.820 | 1.820 | 6,447 |
| 2024-07-16 | 2.000 | 2.260 | 2.000 | 2.020 | 2.020 | 17,383 |
| 2024-07-15 | 1.930 | 2.300 | 1.860 | 2.000 | 2.000 | 9,778 |
| 2024-07-12 | 1.800 | 1.940 | 1.800 | 1.940 | 1.940 | 1,419 |
| 2024-07-11 | 1.830 | 1.840 | 1.820 | 1.820 | 1.820 | 7,644 |
| 2024-07-10 | 2.140 | 2.140 | 1.990 | 1.990 | 1.990 | 1,804 |
| 2024-07-09 | 2.280 | 2.280 | 2.000 | 2.200 | 2.200 | 3,889 |
| 2024-07-08 | 1.970 | 2.380 | 1.900 | 2.060 | 2.060 | 63,788 |
| 2024-07-05 | 1.730 | 1.990 | 1.730 | 1.990 | 1.990 | 11,775 |
| 2024-07-04 | 1.980 | 2.000 | 1.710 | 2.000 | 2.000 | 3,931 |
| 2024-07-03 | 2.080 | 2.080 | 1.830 | 2.000 | 2.000 | 13,673 |
| 2024-07-02 | 1.970 | 2.000 | 1.800 | 2.000 | 2.000 | 14,042 |
| 2024-07-01 | 1.860 | 2.000 | 1.700 | 2.000 | 2.000 | 1,740 |
| 2024-06-28 | 1.960 | 1.990 | 1.860 | 1.860 | 1.860 | 5,833 |
| 2024-06-27 | 2.200 | 2.200 | 1.950 | 1.970 | 1.970 | 4,106 |
| 2024-06-26 | 2.300 | 2.380 | 2.020 | 2.160 | 2.160 | 3,741 |
| 2024-06-25 | 2.000 | 2.460 | 2.000 | 2.300 | 2.300 | 2,829 |
| 2024-06-24 | 1.950 | 2.080 | 1.940 | 2.000 | 2.000 | 2,597 |
| 2024-06-20 | 2.160 | 2.340 | 2.000 | 2.200 | 2.200 | 3,910 |
| 2024-06-19 | 2.000 | 2.180 | 1.840 | 2.000 | 2.000 | 14,511 |
| 2024-06-18 | 1.810 | 2.000 | 1.810 | 2.000 | 2.000 | 21,926 |
| 2024-06-17 | 1.510 | 1.980 | 1.510 | 1.810 | 1.810 | 9,737 |
| 2024-06-14 | 1.810 | 1.810 | 1.700 | 1.740 | 1.740 | 83 |
| 2024-06-13 | 1.870 | 1.870 | 1.670 | 1.830 | 1.830 | 2,557 |
| 2024-06-12 | 1.760 | 1.870 | 1.760 | 1.870 | 1.870 | 10,546 |
| 2024-06-11 | 1.520 | 1.820 | 1.520 | 1.800 | 1.800 | 8,474 |
| 2024-06-10 | 1.820 | 1.890 | 1.520 | 1.870 | 1.870 | 18,292 |
| 2024-06-07 | 1.760 | 1.950 | 1.760 | 1.820 | 1.820 | 1,745 |
| 2024-06-05 | 1.720 | 1.980 | 1.720 | 1.760 | 1.760 | 48,364 |
| 2024-06-04 | 1.720 | 1.720 | 1.490 | 1.690 | 1.690 | 25,902 |
| 2024-06-03 | 1.870 | 1.870 | 1.600 | 1.690 | 1.690 | 27,616 |
| 2024-05-31 | 1.795 | 1.870 | 1.750 | 1.870 | 1.870 | 788 |
| 2024-05-30 | 1.710 | 1.795 | 1.700 | 1.795 | 1.795 | 11,550 |
| 2024-05-29 | 1.720 | 1.825 | 1.710 | 1.710 | 1.710 | 6,270 |
| 2024-05-28 | 1.980 | 1.980 | 1.725 | 1.780 | 1.780 | 5,254 |
| 2024-05-27 | 1.890 | 1.900 | 1.705 | 1.710 | 1.710 | 66,038 |
| 2024-05-24 | 1.895 | 1.985 | 1.765 | 1.890 | 1.890 | 36,820 |
| 2024-05-23 | 1.900 | 2.070 | 1.895 | 1.895 | 1.895 | 17,114 |
| 2024-05-22 | 1.995 | 1.995 | 1.840 | 1.915 | 1.915 | 16,456 |
| 2024-05-21 | 2.090 | 2.090 | 1.910 | 1.995 | 1.995 | 26,190 |
| 2024-05-20 | 1.925 | 2.090 | 1.925 | 1.930 | 1.930 | 7,184 |
| 2024-05-17 | 2.180 | 2.180 | 1.915 | 2.130 | 2.130 | 2,693 |
| 2024-05-16 | 2.250 | 2.250 | 2.050 | 2.180 | 2.180 | 1,855 |
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.