Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 11.500 | 14.200 | 11.500 | 14.000 | 14.000 | 80,602 |
| 2023-08-25 | 11.000 | 12.000 | 11.000 | 11.500 | 11.500 | 24,145 |
| 2023-08-24 | 10.000 | 11.500 | 9.720 | 11.000 | 11.000 | 49,014 |
| 2023-08-23 | 9.000 | 9.800 | 8.960 | 9.720 | 9.720 | 15,000 |
| 2023-08-22 | 9.000 | 9.460 | 7.740 | 9.000 | 9.000 | 12,292 |
| 2023-08-21 | 7.940 | 9.340 | 7.900 | 8.940 | 8.940 | 4,216 |
| 2023-08-18 | 8.360 | 8.380 | 8.120 | 8.300 | 8.300 | 4,083 |
| 2023-08-17 | 8.900 | 8.900 | 7.980 | 8.380 | 8.380 | 3,236 |
| 2023-08-16 | 8.340 | 8.840 | 8.320 | 8.480 | 8.480 | 15,203 |
| 2023-08-15 | 8.840 | 8.840 | 8.340 | 8.340 | 8.340 | 6,891 |
| 2023-08-14 | 9.140 | 9.140 | 8.800 | 8.800 | 8.800 | 4,954 |
| 2023-08-11 | 9.600 | 9.960 | 9.000 | 9.140 | 9.140 | 40,462 |
| 2023-08-10 | 9.220 | 10.000 | 8.860 | 9.600 | 9.600 | 14,779 |
| 2023-08-09 | 9.220 | 9.480 | 8.680 | 9.220 | 9.220 | 9,358 |
| 2023-08-08 | 8.460 | 9.300 | 8.460 | 9.220 | 9.220 | 26,930 |
| 2023-08-07 | 8.080 | 9.860 | 7.940 | 8.460 | 8.460 | 36,136 |
| 2023-08-04 | 7.460 | 8.480 | 7.440 | 8.140 | 8.140 | 6,194 |
| 2023-08-03 | 8.380 | 8.380 | 7.540 | 7.940 | 7.940 | 6,956 |
| 2023-08-02 | 7.500 | 8.480 | 6.760 | 7.820 | 7.820 | 12,222 |
| 2023-08-01 | 7.660 | 8.000 | 7.240 | 7.600 | 7.600 | 3,596 |
| 2023-07-31 | 7.960 | 7.960 | 7.600 | 7.660 | 7.660 | 4,064 |
| 2023-07-28 | 8.020 | 8.380 | 7.560 | 7.680 | 7.680 | 29,724 |
| 2023-07-27 | 8.420 | 8.420 | 8.060 | 8.380 | 8.380 | 1,188 |
| 2023-07-26 | 8.500 | 8.980 | 8.000 | 8.500 | 8.500 | 11,266 |
| 2023-07-25 | 8.220 | 8.980 | 8.220 | 8.500 | 8.500 | 11,470 |
| 2023-07-24 | 9.400 | 9.400 | 7.520 | 8.100 | 8.100 | 40,534 |
| 2023-07-21 | 9.620 | 9.620 | 7.620 | 9.400 | 9.400 | 3,126 |
| 2023-07-20 | 9.000 | 9.340 | 8.580 | 8.580 | 8.580 | 17,902 |
| 2023-07-19 | 8.800 | 8.800 | 7.720 | 8.580 | 8.580 | 3,524 |
| 2023-07-18 | 8.040 | 8.800 | 7.980 | 8.700 | 8.700 | 5,277 |
| 2023-07-17 | 7.220 | 8.040 | 7.220 | 7.980 | 7.980 | 5,600 |
| 2023-07-14 | 7.220 | 7.980 | 7.220 | 7.560 | 7.560 | 2,256 |
| 2023-07-13 | 8.420 | 8.420 | 7.560 | 7.560 | 7.560 | 3,754 |
| 2023-07-12 | 7.900 | 9.000 | 7.900 | 7.900 | 7.900 | 60,768 |
| 2023-07-11 | 7.920 | 8.180 | 7.260 | 7.800 | 7.800 | 34,926 |
| 2023-07-10 | 6.980 | 7.960 | 6.200 | 7.960 | 7.960 | 55,657 |
| 2023-07-07 | 6.020 | 7.000 | 6.020 | 7.000 | 7.000 | 8,207 |
| 2023-07-06 | 6.060 | 6.380 | 5.740 | 6.380 | 6.380 | 26,829 |
| 2023-07-05 | 6.160 | 6.160 | 5.800 | 6.060 | 6.060 | 1,610 |
| 2023-07-04 | 5.900 | 6.460 | 5.900 | 6.220 | 6.220 | 7,914 |
| 2023-07-03 | 5.960 | 6.580 | 5.900 | 5.900 | 5.900 | 344 |
| 2023-06-30 | 6.000 | 6.300 | 5.900 | 5.960 | 5.960 | 11,874 |
| 2023-06-29 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 12,814 |
| 2023-06-28 | 6.040 | 6.100 | 5.800 | 5.800 | 5.800 | 18,422 |
| 2023-06-27 | 6.440 | 6.440 | 5.800 | 6.040 | 6.040 | 8,459 |
| 2023-06-26 | 6.160 | 6.880 | 5.660 | 6.440 | 6.440 | 2,664 |
| 2023-06-22 | 6.340 | 6.340 | 5.400 | 6.160 | 6.160 | 4,790 |
| 2023-06-21 | 5.720 | 6.920 | 5.440 | 6.360 | 6.360 | 11,137 |
| 2023-06-20 | 5.900 | 5.900 | 5.420 | 5.720 | 5.720 | 6,062 |
| 2023-06-19 | 6.000 | 6.480 | 5.900 | 5.900 | 5.900 | 2,348 |
| 2023-06-16 | 6.220 | 6.220 | 5.640 | 6.040 | 6.040 | 7,782 |
| 2023-06-15 | 7.080 | 7.080 | 5.920 | 6.220 | 6.220 | 1,666 |
| 2023-06-14 | 6.080 | 6.280 | 5.720 | 6.000 | 6.000 | 5,464 |
| 2023-06-13 | 6.780 | 6.780 | 5.600 | 6.100 | 6.100 | 1,425 |
| 2023-06-12 | 5.700 | 6.820 | 5.140 | 6.820 | 6.820 | 5,060 |
| 2023-06-09 | 5.600 | 5.720 | 5.580 | 5.720 | 5.720 | 9,336 |
| 2023-06-08 | 5.880 | 5.880 | 5.220 | 5.880 | 5.880 | 10,624 |
| 2023-06-07 | 5.900 | 6.020 | 5.620 | 5.880 | 5.880 | 5,620 |
| 2023-06-05 | 5.840 | 6.140 | 5.840 | 5.900 | 5.900 | 3,618 |
| 2023-06-02 | 5.940 | 6.500 | 5.880 | 6.160 | 6.160 | 5,514 |
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.