Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 10.960 | 10.960 | 9.950 | 10.180 | 10.180 | 17,823 |
| 2022-12-05 | 11.120 | 11.120 | 9.950 | 10.960 | 10.960 | 19,650 |
| 2022-12-02 | 12.040 | 12.040 | 10.140 | 11.120 | 11.120 | 2,131 |
| 2022-12-01 | 10.160 | 11.100 | 9.500 | 10.760 | 10.760 | 15,545 |
| 2022-11-30 | 10.400 | 10.820 | 9.800 | 10.160 | 10.160 | 8,045 |
| 2022-11-29 | 10.600 | 11.240 | 10.020 | 10.440 | 10.440 | 10,132 |
| 2022-11-28 | 9.400 | 12.000 | 9.240 | 10.600 | 10.600 | 23,477 |
| 2022-11-25 | 9.600 | 9.600 | 9.190 | 9.600 | 9.600 | 5,333 |
| 2022-11-24 | 9.090 | 9.600 | 8.770 | 9.600 | 9.600 | 21,872 |
| 2022-11-23 | 8.760 | 9.490 | 8.760 | 9.090 | 9.090 | 17,440 |
| 2022-11-22 | 9.040 | 9.040 | 8.510 | 8.760 | 8.760 | 3,400 |
| 2022-11-21 | 9.000 | 9.590 | 8.520 | 9.040 | 9.040 | 6,499 |
| 2022-11-18 | 7.530 | 9.950 | 7.530 | 9.000 | 9.000 | 21,978 |
| 2022-11-17 | 8.180 | 8.760 | 8.180 | 8.180 | 8.180 | 4,625 |
| 2022-11-16 | 7.550 | 8.180 | 7.530 | 8.000 | 8.000 | 19,115 |
| 2022-11-15 | 7.670 | 7.670 | 7.410 | 7.520 | 7.520 | 5,373 |
| 2022-11-14 | 7.780 | 7.780 | 7.170 | 7.680 | 7.680 | 9,815 |
| 2022-11-11 | 7.950 | 7.950 | 7.310 | 7.780 | 7.780 | 5,865 |
| 2022-11-10 | 8.170 | 8.170 | 7.010 | 7.950 | 7.950 | 13,729 |
| 2022-11-09 | 7.500 | 7.990 | 7.390 | 7.890 | 7.890 | 2,282 |
| 2022-11-08 | 8.040 | 8.040 | 7.600 | 7.990 | 7.990 | 2,173 |
| 2022-11-07 | 7.970 | 8.200 | 7.400 | 8.040 | 8.040 | 10,573 |
| 2022-11-04 | 7.640 | 7.980 | 7.580 | 7.980 | 7.980 | 2,076 |
| 2022-11-03 | 8.090 | 8.090 | 7.500 | 7.640 | 7.640 | 17,834 |
| 2022-11-02 | 8.390 | 8.390 | 7.660 | 8.100 | 8.100 | 6,391 |
| 2022-11-01 | 8.000 | 8.400 | 7.630 | 8.390 | 8.390 | 4,076 |
| 2022-10-31 | 8.000 | 8.000 | 7.560 | 7.980 | 7.980 | 1,798 |
| 2022-10-28 | 8.490 | 8.490 | 7.560 | 8.230 | 8.230 | 1,602 |
| 2022-10-27 | 8.000 | 8.760 | 7.580 | 7.980 | 7.980 | 2,365 |
| 2022-10-26 | 7.920 | 7.970 | 7.560 | 7.940 | 7.940 | 3,515 |
| 2022-10-25 | 8.230 | 8.230 | 7.520 | 7.910 | 7.910 | 1,836 |
| 2022-10-24 | 8.990 | 8.990 | 7.510 | 7.900 | 7.900 | 7,376 |
| 2022-10-21 | 7.910 | 8.720 | 7.400 | 8.720 | 8.720 | 5,929 |
| 2022-10-20 | 8.390 | 8.390 | 7.500 | 7.910 | 7.910 | 17,728 |
| 2022-10-19 | 8.000 | 8.000 | 7.760 | 7.990 | 7.990 | 15,166 |
| 2022-10-18 | 8.640 | 8.640 | 7.710 | 8.000 | 8.000 | 1,020 |
| 2022-10-17 | 8.310 | 8.690 | 7.360 | 8.640 | 8.640 | 6,779 |
| 2022-10-14 | 7.730 | 9.090 | 7.730 | 7.910 | 7.910 | 4,528 |
| 2022-10-13 | 8.220 | 8.920 | 7.710 | 7.730 | 7.730 | 6,028 |
| 2022-10-12 | 8.980 | 8.980 | 8.410 | 8.930 | 8.930 | 1,680 |
| 2022-10-11 | 9.200 | 9.200 | 7.650 | 8.980 | 8.980 | 3,126 |
| 2022-10-10 | 8.810 | 8.810 | 7.800 | 8.190 | 8.190 | 3,061 |
| 2022-10-07 | 9.000 | 9.000 | 8.410 | 8.810 | 8.810 | 6,630 |
| 2022-10-06 | 8.610 | 9.000 | 7.810 | 8.950 | 8.950 | 6,625 |
| 2022-10-05 | 8.090 | 9.410 | 7.510 | 8.610 | 8.610 | 33,636 |
| 2022-10-04 | 8.390 | 8.390 | 7.240 | 8.090 | 8.090 | 5,284 |
| 2022-10-03 | 8.490 | 8.490 | 7.180 | 7.890 | 7.890 | 29,375 |
| 2022-09-30 | 7.050 | 8.250 | 6.620 | 8.030 | 8.030 | 11,114 |
| 2022-09-29 | 7.000 | 7.000 | 6.520 | 6.990 | 6.990 | 10,503 |
| 2022-09-28 | 7.200 | 7.200 | 6.500 | 7.000 | 7.000 | 2,095 |
| 2022-09-27 | 6.900 | 7.190 | 6.900 | 7.090 | 7.090 | 3,190 |
| 2022-09-26 | 7.190 | 7.890 | 6.900 | 6.900 | 6.900 | 15,654 |
| 2022-09-23 | 7.320 | 7.330 | 6.910 | 7.190 | 7.190 | 3,699 |
| 2022-09-22 | 7.270 | 7.340 | 6.500 | 7.320 | 7.320 | 9,287 |
| 2022-09-21 | 7.000 | 7.350 | 7.000 | 7.270 | 7.270 | 11,827 |
| 2022-09-20 | 7.970 | 7.970 | 7.000 | 7.000 | 7.000 | 10,876 |
| 2022-09-19 | 7.060 | 7.770 | 7.020 | 7.020 | 7.020 | 6,123 |
| 2022-09-16 | 7.450 | 7.450 | 7.050 | 7.200 | 7.200 | 6,587 |
| 2022-09-15 | 7.200 | 7.500 | 7.020 | 7.450 | 7.450 | 47,699 |
| 2022-09-14 | 7.600 | 8.180 | 6.880 | 7.200 | 7.200 | 179,227 |
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.