Qiiwi Games AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	8.390	8.390	7.700	8.360	8.360	3,493
2023-03-01	7.690	8.500	7.690	8.390	8.390	1,749
2023-02-28	7.560	8.640	7.560	8.100	8.100	6,057
2023-02-27	8.390	8.500	7.680	8.500	8.500	4,620
2023-02-24	8.210	8.400	7.910	8.390	8.390	4,249
2023-02-23	8.840	8.840	7.530	8.210	8.210	9,570
2023-02-22	8.500	8.500	8.200	8.200	8.200	1,964
2023-02-21	8.500	8.510	8.140	8.500	8.500	5,700
2023-02-20	8.300	8.800	8.100	8.500	8.500	3,012
2023-02-17	8.300	8.960	8.300	8.300	8.300	1,453
2023-02-16	8.400	8.900	8.400	8.400	8.400	3,973
2023-02-15	8.390	8.790	8.390	8.400	8.400	696
2023-02-14	8.410	8.850	8.360	8.390	8.390	2,198
2023-02-13	8.340	9.580	8.340	8.410	8.410	2,536
2023-02-10	8.600	8.610	8.070	8.340	8.340	14,580
2023-02-09	8.770	8.870	8.610	8.610	8.610	283
2023-02-08	9.000	9.000	8.650	8.770	8.770	2,406
2023-02-07	8.980	8.990	8.720	8.980	8.980	1,482
2023-02-06	8.960	8.960	8.600	8.690	8.690	1,907
2023-02-03	8.990	9.450	8.700	8.960	8.960	22,381
2023-02-02	9.600	9.620	8.810	8.990	8.990	16,695
2023-02-01	9.370	10.100	9.270	9.620	9.620	15,990
2023-01-31	9.240	10.200	9.240	9.940	9.940	2,859
2023-01-30	9.500	9.500	9.240	9.250	9.250	2,434
2023-01-27	10.180	10.500	9.400	9.500	9.500	21,751
2023-01-26	9.020	9.780	9.020	9.400	9.400	7,004
2023-01-25	9.610	9.610	9.100	9.340	9.340	3,337
2023-01-24	9.380	9.640	9.100	9.610	9.610	2,411
2023-01-23	10.000	10.000	9.350	9.970	9.970	4,781
2023-01-20	9.980	10.000	9.370	10.000	10.000	7,440
2023-01-19	9.790	10.140	9.100	9.980	9.980	2,008
2023-01-18	10.000	10.480	9.350	9.790	9.790	3,351
2023-01-17	8.900	10.000	8.900	9.350	9.350	30,533
2023-01-16	9.460	9.460	8.410	8.880	8.880	3,280
2023-01-13	8.710	9.470	8.540	9.470	9.470	2,558
2023-01-12	8.860	9.000	8.600	8.710	8.710	5,406
2023-01-11	9.140	9.200	8.600	8.860	8.860	11,909
2023-01-10	9.190	9.190	8.710	9.140	9.140	1,861
2023-01-09	9.100	9.300	8.890	9.190	9.190	688
2023-01-05	9.380	9.380	9.090	9.100	9.100	1,322
2023-01-04	9.490	9.490	8.410	9.380	9.380	10,272
2023-01-03	9.490	9.700	8.900	9.670	9.670	16,085
2023-01-02	8.720	9.990	8.710	9.490	9.490	3,916
2022-12-30	8.960	8.960	8.700	8.720	8.720	2,491
2022-12-29	7.900	9.580	7.800	8.960	8.960	2,123
2022-12-28	8.500	8.760	7.900	7.900	7.900	4,218
2022-12-27	8.980	8.980	8.130	8.500	8.500	5,747
2022-12-23	9.390	9.390	8.160	8.980	8.980	8,963
2022-12-22	9.100	9.590	8.000	8.070	8.070	6,166
2022-12-21	8.100	8.810	7.620	8.800	8.800	8,431
2022-12-20	8.390	8.390	8.010	8.100	8.100	3,655
2022-12-19	8.050	8.810	8.000	8.400	8.400	6,084
2022-12-16	8.200	9.170	8.200	8.820	8.820	6,987
2022-12-15	8.310	9.180	8.210	8.700	8.700	1,289
2022-12-14	8.500	9.110	8.500	9.020	9.020	4,637
2022-12-13	8.900	9.930	8.410	8.860	8.860	8,077
2022-12-12	8.900	9.580	8.900	9.190	9.190	3,159
2022-12-09	9.300	9.610	9.000	9.580	9.580	9,889
2022-12-08	9.310	9.760	9.310	9.740	9.740	626
2022-12-07	10.160	10.160	9.300	9.950	9.950	8,827

← NewerPage 16 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.