Qiiwi Games AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.740	5.740	5.000	5.500	5.500	22,352
2023-11-17	5.520	5.780	5.440	5.740	5.740	18,609
2023-11-16	5.940	5.940	5.500	5.920	5.920	10,913
2023-11-15	6.880	6.880	5.600	6.160	6.160	7,682
2023-11-14	5.880	6.260	5.880	6.260	6.260	6,600
2023-11-13	6.640	6.640	5.840	6.360	6.360	2,731
2023-11-10	6.320	7.240	6.040	6.640	6.640	9,100
2023-11-09	6.000	6.380	6.000	6.320	6.320	1,640
2023-11-08	6.200	6.840	5.800	6.180	6.180	4,983
2023-11-07	6.220	6.580	6.200	6.460	6.460	11,913
2023-11-06	5.260	6.900	5.260	6.560	6.560	11,709
2023-11-03	5.600	6.040	5.600	6.040	6.040	343
2023-11-02	6.120	6.120	5.700	5.940	5.940	1,653
2023-11-01	6.540	6.540	5.660	5.960	5.960	2,317
2023-10-31	5.820	6.620	5.700	6.140	6.140	1,010
2023-10-30	5.400	5.820	5.400	5.820	5.820	9,572
2023-10-27	6.100	6.100	5.340	5.840	5.840	19,685
2023-10-26	6.040	7.200	5.960	6.100	6.100	15,466
2023-10-25	7.860	7.860	6.220	6.300	6.300	14,346
2023-10-24	6.940	6.960	6.300	6.860	6.860	13,220
2023-10-23	7.340	7.940	7.100	7.300	7.300	6,123
2023-10-20	7.020	7.580	6.740	7.340	7.340	10,086
2023-10-19	7.580	7.600	7.140	7.580	7.580	7,618
2023-10-18	8.140	8.140	7.620	7.880	7.880	4,772
2023-10-17	8.220	8.780	7.940	8.160	8.160	7,701
2023-10-16	9.200	9.200	8.000	8.660	8.660	18,872
2023-10-13	8.980	9.820	8.440	9.200	9.200	1,720
2023-10-12	9.880	9.880	8.540	8.980	8.980	426
2023-10-11	9.320	9.740	8.260	8.780	8.780	7,689
2023-10-10	8.800	9.320	8.800	9.320	9.320	806
2023-10-09	9.300	9.360	8.180	8.900	8.900	7,143
2023-10-06	9.580	9.620	8.900	9.260	9.260	4,969
2023-10-05	9.380	9.620	9.380	9.620	9.620	803
2023-10-04	8.520	9.980	8.520	9.480	9.480	6,177
2023-10-03	10.550	10.900	9.940	10.150	10.150	8,481
2023-10-02	12.650	12.650	10.950	11.100	11.100	7,755
2023-09-29	11.200	12.900	10.450	12.450	12.450	6,198
2023-09-28	11.650	12.450	10.750	11.200	11.200	7,344
2023-09-27	11.050	11.650	10.350	11.650	11.650	7,380
2023-09-26	11.000	12.750	10.650	11.050	11.050	4,291
2023-09-25	11.950	11.950	10.800	11.000	11.000	28,395
2023-09-22	11.850	12.800	11.150	11.950	11.950	1,337
2023-09-21	12.200	12.200	10.350	11.850	11.850	1,148
2023-09-20	12.000	13.200	11.300	12.200	12.200	5,350
2023-09-19	12.900	12.900	11.350	12.000	12.000	17,274
2023-09-18	13.400	13.400	12.300	12.900	12.900	10,445
2023-09-15	13.800	13.850	12.850	13.400	13.400	14,139
2023-09-14	13.400	13.800	12.450	13.800	13.800	15,860
2023-09-13	13.350	13.750	13.150	13.400	13.400	7,249
2023-09-12	12.700	13.850	12.600	13.350	13.350	29,934
2023-09-11	12.850	13.000	12.400	12.900	12.900	36,309
2023-09-08	12.200	12.850	11.600	12.850	12.850	6,416
2023-09-07	11.850	12.450	11.350	12.200	12.200	4,208
2023-09-06	12.450	12.900	11.000	11.850	11.850	6,425
2023-09-05	11.850	13.000	11.250	12.450	12.450	12,008
2023-09-04	11.950	12.150	11.400	11.850	11.850	15,109
2023-09-01	13.800	13.800	11.950	11.950	11.950	40,551
2023-08-31	13.450	13.950	12.550	13.950	13.950	26,717
2023-08-30	13.950	14.900	13.500	13.500	13.500	27,516
2023-08-29	13.800	13.950	12.800	13.950	13.950	86,864

← NewerPage 13 of 21 · 1,250 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.