Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.820 | 2.990 | 2.810 | 2.930 | 2.930 | 2,839 |
| 2024-02-14 | 2.880 | 2.910 | 2.840 | 2.880 | 2.880 | 2,510 |
| 2024-02-13 | 3.230 | 3.230 | 2.840 | 2.880 | 2.880 | 2,834 |
| 2024-02-12 | 2.900 | 3.230 | 2.900 | 3.230 | 3.230 | 15,783 |
| 2024-02-09 | 2.970 | 3.240 | 2.870 | 2.870 | 2.870 | 6,296 |
| 2024-02-08 | 3.250 | 3.250 | 2.970 | 2.970 | 2.970 | 25,091 |
| 2024-02-07 | 2.980 | 3.090 | 2.910 | 3.080 | 3.080 | 3,331 |
| 2024-02-06 | 3.150 | 3.150 | 2.920 | 3.140 | 3.140 | 10,018 |
| 2024-02-05 | 2.850 | 3.090 | 2.850 | 3.080 | 3.080 | 799 |
| 2024-02-02 | 3.100 | 3.200 | 2.840 | 3.120 | 3.120 | 20,730 |
| 2024-02-01 | 3.150 | 3.240 | 2.950 | 3.100 | 3.100 | 19,497 |
| 2024-01-31 | 3.050 | 3.270 | 2.910 | 3.150 | 3.150 | 9,132 |
| 2024-01-30 | 2.870 | 3.490 | 2.870 | 3.050 | 3.050 | 21,906 |
| 2024-01-29 | 3.130 | 3.140 | 2.850 | 3.010 | 3.010 | 6,995 |
| 2024-01-26 | 2.850 | 3.110 | 2.850 | 3.100 | 3.100 | 5,253 |
| 2024-01-25 | 3.100 | 3.270 | 2.850 | 3.160 | 3.160 | 25,241 |
| 2024-01-24 | 3.370 | 3.370 | 3.110 | 3.340 | 3.340 | 17,635 |
| 2024-01-23 | 3.300 | 3.480 | 3.120 | 3.370 | 3.370 | 45,999 |
| 2024-01-22 | 3.490 | 3.490 | 3.120 | 3.340 | 3.340 | 20,880 |
| 2024-01-19 | 3.340 | 3.490 | 3.250 | 3.490 | 3.490 | 10,470 |
| 2024-01-18 | 3.170 | 3.790 | 3.100 | 3.350 | 3.350 | 31,986 |
| 2024-01-17 | 3.150 | 3.220 | 2.810 | 3.170 | 3.170 | 17,405 |
| 2024-01-16 | 3.270 | 3.370 | 3.150 | 3.250 | 3.250 | 8,960 |
| 2024-01-15 | 3.390 | 3.520 | 3.180 | 3.500 | 3.500 | 10,041 |
| 2024-01-12 | 3.370 | 3.540 | 3.290 | 3.540 | 3.540 | 29,543 |
| 2024-01-11 | 3.500 | 3.500 | 3.300 | 3.410 | 3.410 | 1,334 |
| 2024-01-10 | 3.540 | 3.540 | 3.350 | 3.500 | 3.500 | 12,688 |
| 2024-01-09 | 3.490 | 3.490 | 3.300 | 3.400 | 3.400 | 6,495 |
| 2024-01-08 | 3.380 | 3.950 | 3.380 | 3.500 | 3.500 | 16,060 |
| 2024-01-05 | 3.500 | 3.750 | 3.340 | 3.380 | 3.380 | 20,402 |
| 2024-01-04 | 3.510 | 3.820 | 3.510 | 3.650 | 3.650 | 14,841 |
| 2024-01-03 | 3.950 | 3.950 | 3.680 | 3.800 | 3.800 | 3,097 |
| 2024-01-02 | 3.770 | 4.160 | 3.770 | 3.950 | 3.950 | 5,490 |
| 2023-12-29 | 3.960 | 4.090 | 3.780 | 3.930 | 3.930 | 18,945 |
| 2023-12-28 | 4.160 | 4.160 | 3.960 | 3.960 | 3.960 | 6,865 |
| 2023-12-27 | 4.120 | 4.160 | 4.010 | 4.160 | 4.160 | 8,348 |
| 2023-12-22 | 4.010 | 4.190 | 4.010 | 4.170 | 4.170 | 2,857 |
| 2023-12-21 | 4.010 | 4.180 | 4.010 | 4.180 | 4.180 | 1,991 |
| 2023-12-20 | 4.300 | 4.300 | 4.000 | 4.010 | 4.010 | 4,145 |
| 2023-12-19 | 3.960 | 4.190 | 3.960 | 4.190 | 4.190 | 3,570 |
| 2023-12-18 | 3.920 | 4.280 | 3.920 | 4.110 | 4.110 | 21,554 |
| 2023-12-15 | 4.170 | 4.170 | 3.810 | 3.920 | 3.920 | 13,858 |
| 2023-12-14 | 4.000 | 4.480 | 3.910 | 4.160 | 4.160 | 50,997 |
| 2023-12-13 | 3.990 | 3.990 | 3.720 | 3.830 | 3.830 | 12,965 |
| 2023-12-12 | 4.400 | 4.400 | 3.840 | 3.870 | 3.870 | 35,787 |
| 2023-12-11 | 4.570 | 4.770 | 4.000 | 4.290 | 4.290 | 51,248 |
| 2023-12-08 | 4.660 | 4.660 | 4.160 | 4.570 | 4.570 | 3,358 |
| 2023-12-07 | 4.380 | 4.790 | 4.240 | 4.660 | 4.660 | 18,837 |
| 2023-12-06 | 4.590 | 4.820 | 4.010 | 4.400 | 4.400 | 7,880 |
| 2023-12-05 | 4.350 | 4.730 | 4.350 | 4.590 | 4.590 | 630 |
| 2023-12-04 | 4.490 | 4.610 | 4.150 | 4.610 | 4.610 | 16,081 |
| 2023-12-01 | 4.940 | 4.940 | 4.490 | 4.610 | 4.610 | 15,235 |
| 2023-11-30 | 4.780 | 4.920 | 4.700 | 4.890 | 4.890 | 8,415 |
| 2023-11-29 | 4.800 | 5.000 | 4.780 | 4.780 | 4.780 | 2,644 |
| 2023-11-28 | 4.810 | 5.120 | 4.800 | 4.900 | 4.900 | 7,600 |
| 2023-11-27 | 4.890 | 5.500 | 4.810 | 4.810 | 4.810 | 3,240 |
| 2023-11-24 | 4.980 | 4.980 | 4.690 | 4.890 | 4.890 | 2,322 |
| 2023-11-23 | 5.040 | 5.040 | 4.630 | 4.990 | 4.990 | 18,670 |
| 2023-11-22 | 5.000 | 5.180 | 4.770 | 5.060 | 5.060 | 13,754 |
| 2023-11-21 | 5.500 | 5.500 | 5.000 | 5.240 | 5.240 | 40,895 |
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.