Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 2.000 | 2.270 | 1.800 | 2.250 | 2.250 | 36,002 |
| 2024-05-14 | 2.030 | 2.180 | 2.000 | 2.120 | 2.120 | 14,222 |
| 2024-05-13 | 2.420 | 2.420 | 2.000 | 2.190 | 2.190 | 27,639 |
| 2024-05-10 | 2.150 | 2.420 | 2.150 | 2.300 | 2.300 | 17,893 |
| 2024-05-08 | 2.500 | 2.500 | 2.130 | 2.140 | 2.140 | 1,199 |
| 2024-05-07 | 2.170 | 2.180 | 2.010 | 2.150 | 2.150 | 5,918 |
| 2024-05-06 | 2.290 | 2.940 | 2.110 | 2.270 | 2.270 | 13,559 |
| 2024-05-03 | 2.220 | 2.330 | 2.200 | 2.290 | 2.290 | 7,250 |
| 2024-05-02 | 2.500 | 2.740 | 2.400 | 2.400 | 2.400 | 7,364 |
| 2024-04-30 | 2.360 | 2.500 | 2.080 | 2.500 | 2.500 | 3,988 |
| 2024-04-29 | 2.290 | 2.350 | 2.070 | 2.350 | 2.350 | 4,276 |
| 2024-04-26 | 2.490 | 2.490 | 1.800 | 2.290 | 2.290 | 13,808 |
| 2024-04-25 | 1.870 | 3.000 | 1.550 | 2.500 | 2.500 | 54,652 |
| 2024-04-24 | 1.800 | 1.900 | 1.715 | 1.900 | 1.900 | 12,181 |
| 2024-04-23 | 1.805 | 1.905 | 1.625 | 1.800 | 1.800 | 38,047 |
| 2024-04-22 | 2.210 | 2.210 | 1.820 | 1.830 | 1.830 | 18,646 |
| 2024-04-19 | 2.000 | 2.090 | 1.900 | 2.030 | 2.030 | 6,423 |
| 2024-04-18 | 2.080 | 2.090 | 2.050 | 2.050 | 2.050 | 3,478 |
| 2024-04-17 | 2.290 | 2.290 | 2.010 | 2.270 | 2.270 | 5,682 |
| 2024-04-16 | 2.140 | 2.440 | 2.110 | 2.290 | 2.290 | 14,940 |
| 2024-04-15 | 2.190 | 2.190 | 2.000 | 2.140 | 2.140 | 6,223 |
| 2024-04-12 | 2.000 | 2.240 | 2.000 | 2.190 | 2.190 | 9,985 |
| 2024-04-11 | 2.250 | 2.250 | 2.060 | 2.190 | 2.190 | 16,780 |
| 2024-04-10 | 2.290 | 2.440 | 2.250 | 2.300 | 2.300 | 816 |
| 2024-04-09 | 2.360 | 2.360 | 2.220 | 2.290 | 2.290 | 8,277 |
| 2024-04-08 | 2.370 | 2.370 | 2.100 | 2.360 | 2.360 | 13,012 |
| 2024-04-05 | 2.270 | 2.470 | 2.250 | 2.370 | 2.370 | 36,021 |
| 2024-04-04 | 2.300 | 2.450 | 2.300 | 2.390 | 2.390 | 4,776 |
| 2024-04-03 | 2.600 | 2.600 | 2.210 | 2.460 | 2.460 | 24,622 |
| 2024-04-02 | 2.710 | 2.710 | 2.410 | 2.590 | 2.590 | 14,325 |
| 2024-03-28 | 2.770 | 2.770 | 2.510 | 2.710 | 2.710 | 1,269 |
| 2024-03-27 | 2.800 | 2.820 | 2.540 | 2.780 | 2.780 | 3,829 |
| 2024-03-26 | 2.720 | 2.860 | 2.530 | 2.860 | 2.860 | 7,954 |
| 2024-03-25 | 2.720 | 3.100 | 2.720 | 2.720 | 2.720 | 22,432 |
| 2024-03-22 | 2.550 | 2.930 | 2.550 | 2.720 | 2.720 | 6,309 |
| 2024-03-21 | 2.600 | 2.740 | 2.300 | 2.740 | 2.740 | 18,575 |
| 2024-03-20 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 541 |
| 2024-03-19 | 2.610 | 2.790 | 2.600 | 2.770 | 2.770 | 1,018 |
| 2024-03-18 | 3.210 | 3.210 | 2.750 | 2.750 | 2.750 | 4,114 |
| 2024-03-15 | 2.620 | 2.840 | 2.620 | 2.800 | 2.800 | 3,522 |
| 2024-03-14 | 2.630 | 2.890 | 2.620 | 2.890 | 2.890 | 755 |
| 2024-03-13 | 2.610 | 3.330 | 2.610 | 2.800 | 2.800 | 15,371 |
| 2024-03-12 | 2.640 | 2.800 | 2.630 | 2.700 | 2.700 | 15,793 |
| 2024-03-11 | 2.880 | 2.920 | 2.640 | 2.880 | 2.880 | 1,892 |
| 2024-03-08 | 2.760 | 2.960 | 2.610 | 2.910 | 2.910 | 3,696 |
| 2024-03-07 | 2.710 | 3.000 | 2.710 | 2.760 | 2.760 | 2,012 |
| 2024-03-06 | 2.760 | 3.130 | 2.760 | 3.000 | 3.000 | 1,170 |
| 2024-03-05 | 3.420 | 3.420 | 2.880 | 3.000 | 3.000 | 5,428 |
| 2024-03-04 | 3.190 | 3.460 | 2.930 | 3.450 | 3.450 | 15,557 |
| 2024-03-01 | 3.240 | 3.490 | 3.110 | 3.190 | 3.190 | 7,147 |
| 2024-02-29 | 3.500 | 3.500 | 3.190 | 3.250 | 3.250 | 5,710 |
| 2024-02-28 | 3.150 | 3.540 | 3.030 | 3.280 | 3.280 | 28,729 |
| 2024-02-27 | 3.200 | 3.590 | 3.150 | 3.150 | 3.150 | 56,925 |
| 2024-02-26 | 3.140 | 3.200 | 2.980 | 3.200 | 3.200 | 24,439 |
| 2024-02-23 | 2.740 | 3.140 | 2.740 | 3.140 | 3.140 | 10,848 |
| 2024-02-22 | 1.805 | 2.740 | 1.805 | 2.740 | 2.740 | 58,242 |
| 2024-02-21 | 2.920 | 2.920 | 2.340 | 2.750 | 2.750 | 67,360 |
| 2024-02-20 | 3.110 | 3.110 | 2.510 | 2.920 | 2.920 | 25,032 |
| 2024-02-19 | 2.960 | 3.190 | 2.960 | 3.180 | 3.180 | 30,675 |
| 2024-02-16 | 2.810 | 2.960 | 2.810 | 2.960 | 2.960 | 3,694 |
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.