Qiiwi Games AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	5.940	6.500	5.880	6.160	6.160	5,514
2023-06-01	5.820	6.700	5.820	5.940	5.940	2,786
2023-05-31	5.820	6.020	5.820	5.820	5.820	8,732
2023-05-30	6.380	6.380	6.140	6.140	6.140	1,003
2023-05-29	6.560	6.560	5.980	6.000	6.000	30,247
2023-05-26	6.980	6.980	6.500	6.560	6.560	7,265
2023-05-25	6.420	6.980	6.420	6.980	6.980	4,932
2023-05-23	6.380	7.440	6.360	6.800	6.800	8,327
2023-05-22	6.200	6.600	6.200	6.380	6.380	16,910
2023-05-19	7.080	7.080	6.540	6.700	6.700	8,985
2023-05-17	7.000	8.080	6.800	7.080	7.080	1,908
2023-05-16	7.020	7.060	6.900	7.000	7.000	2,361
2023-05-15	7.000	7.580	7.000	7.500	7.500	3,117
2023-05-12	7.900	7.900	7.060	7.700	7.700	12
2023-05-11	6.800	7.940	6.660	7.940	7.940	8,340
2023-05-10	6.740	7.000	6.740	6.760	6.760	658
2023-05-09	6.760	7.100	6.760	7.100	7.100	4,066
2023-05-08	7.440	7.440	6.800	7.000	7.000	2,433
2023-05-05	7.020	7.500	7.020	7.440	7.440	3,003
2023-05-04	6.880	7.420	6.880	7.000	7.000	3,576
2023-05-02	7.700	7.700	7.000	7.480	7.480	3,864
2023-04-28	7.040	7.700	6.840	7.700	7.700	9,012
2023-04-27	6.800	7.760	6.800	7.040	7.040	5,026
2023-04-26	6.720	7.160	6.720	6.800	6.800	691
2023-04-25	7.280	7.280	6.700	6.720	6.720	23,485
2023-04-24	7.160	7.280	7.160	7.280	7.280	2,394
2023-04-21	7.160	7.160	7.000	7.160	7.160	1,240
2023-04-20	6.900	7.200	6.900	7.160	7.160	9,477
2023-04-19	7.200	7.200	7.040	7.040	7.040	385
2023-04-18	7.380	7.500	7.060	7.060	7.060	3,790
2023-04-17	7.460	7.460	7.000	7.340	7.340	6,323
2023-04-14	7.020	7.280	6.900	7.280	7.280	1,406
2023-04-13	7.120	7.480	6.900	7.020	7.020	3,657
2023-04-12	6.980	7.480	6.980	7.260	7.260	1,202
2023-04-11	7.480	7.480	7.000	7.060	7.060	3,777
2023-04-06	7.300	7.480	7.300	7.480	7.480	1,679
2023-04-05	7.680	7.680	7.120	7.660	7.660	1,323
2023-04-04	7.220	7.800	7.220	7.660	7.660	1,381
2023-04-03	7.280	7.280	6.940	7.220	7.220	2,896
2023-03-31	7.130	7.730	7.130	7.280	7.280	1,624
2023-03-30	7.060	7.390	6.910	7.390	7.390	6,654
2023-03-29	7.050	7.770	7.050	7.440	7.440	1,152
2023-03-28	7.760	7.790	7.050	7.790	7.790	2,974
2023-03-27	7.000	7.790	7.000	7.760	7.760	2,330
2023-03-24	6.700	7.140	6.700	6.920	6.920	4,642
2023-03-23	7.170	7.170	6.800	7.160	7.160	4,003
2023-03-22	6.660	7.180	6.650	7.170	7.170	3,768
2023-03-21	7.130	7.160	6.750	6.910	6.910	2,771
2023-03-20	6.760	7.140	6.760	7.130	7.130	1,123
2023-03-17	6.500	7.090	6.500	7.090	7.090	1,636
2023-03-16	7.360	7.360	7.000	7.100	7.100	5,269
2023-03-15	7.070	7.560	7.070	7.360	7.360	1,125
2023-03-14	7.000	7.550	7.000	7.550	7.550	3,146
2023-03-13	7.240	7.490	7.000	7.190	7.190	13,602
2023-03-10	7.460	7.460	7.000	7.240	7.240	19,277
2023-03-09	7.310	7.500	7.310	7.470	7.470	1,340
2023-03-08	7.500	7.790	7.300	7.550	7.550	1,404
2023-03-07	7.700	7.700	7.500	7.500	7.500	21,265
2023-03-06	8.150	8.150	7.640	7.800	7.800	7,934
2023-03-03	8.360	8.360	7.950	8.150	8.150	3,165

← NewerPage 15 of 21 · 1,251 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.