Qiiwi Games AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	7.990	8.190	7.600	7.900	7.900	24,747
2022-09-12	8.250	9.060	7.980	7.990	7.990	33,520
2022-09-09	8.520	8.520	7.700	8.200	8.200	4,751
2022-09-08	8.950	8.950	7.820	8.200	8.200	7,180
2022-09-07	8.210	8.980	8.100	8.950	8.950	16,195
2022-09-06	9.310	9.310	8.270	9.070	9.070	987
2022-09-05	8.640	9.080	8.330	8.500	8.500	4,335
2022-09-02	8.620	9.290	8.610	9.080	9.080	3,319
2022-09-01	9.190	9.240	8.700	9.000	9.000	3,072
2022-08-31	9.300	9.300	8.780	9.270	9.270	215
2022-08-30	9.320	9.320	8.790	9.310	9.310	1,190
2022-08-29	9.320	9.330	8.620	9.100	9.100	7,661
2022-08-26	9.000	9.420	8.770	9.420	9.420	4,905
2022-08-25	9.330	10.940	8.900	9.020	9.020	21,181
2022-08-24	10.240	10.240	9.090	9.090	9.090	8,178
2022-08-23	9.940	10.660	9.940	9.940	9.940	2,504
2022-08-22	10.040	11.000	9.460	9.940	9.940	5,505
2022-08-19	10.480	10.500	9.790	10.500	10.500	192
2022-08-18	9.990	10.500	9.410	10.500	10.500	12,509
2022-08-17	10.180	10.180	9.750	10.140	10.140	1,559
2022-08-16	9.810	10.460	9.530	10.280	10.280	11,898
2022-08-15	9.510	12.000	9.510	9.810	9.810	7,149
2022-08-12	9.500	10.500	9.500	10.000	10.000	29,643
2022-08-11	9.370	9.990	9.000	9.840	9.840	6,855
2022-08-10	9.010	9.380	9.000	9.380	9.380	4,707
2022-08-09	9.210	9.480	8.930	9.480	9.480	572
2022-08-08	9.500	9.990	8.790	9.210	9.210	3,597
2022-08-05	9.500	10.180	9.220	9.500	9.500	730
2022-08-04	9.700	10.140	9.500	9.500	9.500	2,712
2022-08-03	9.480	9.890	8.950	9.710	9.710	1,698
2022-08-02	9.560	9.560	9.120	9.480	9.480	980
2022-08-01	9.250	9.960	9.130	9.570	9.570	7,314
2022-07-29	9.470	10.220	9.030	9.250	9.250	13,308
2022-07-28	9.480	9.690	8.700	9.470	9.470	4,001
2022-07-27	9.300	9.890	8.890	9.480	9.480	1,019
2022-07-26	9.890	9.890	8.800	9.300	9.300	3,639
2022-07-25	8.610	9.990	8.040	9.880	9.880	10,453
2022-07-22	8.410	9.180	8.410	8.610	8.610	25,239
2022-07-21	8.500	8.500	8.030	8.410	8.410	2,643
2022-07-20	7.800	8.440	7.800	8.440	8.440	18,153
2022-07-19	7.900	7.900	7.580	7.750	7.750	5,522
2022-07-18	8.000	8.000	7.390	7.840	7.840	13,986
2022-07-15	8.500	8.520	7.900	7.990	7.990	23,195
2022-07-14	8.530	8.800	8.110	8.390	8.390	11,143
2022-07-13	9.110	9.110	8.500	8.850	8.850	6,057
2022-07-12	9.790	9.790	8.500	8.890	8.890	8,670
2022-07-11	9.500	9.500	8.990	8.990	8.990	23,663
2022-07-08	9.700	9.700	9.400	9.590	9.590	460
2022-07-07	9.010	9.890	9.010	9.700	9.700	932
2022-07-06	9.550	9.960	9.000	9.690	9.690	8,843
2022-07-05	9.990	9.990	8.600	9.550	9.550	2,251
2022-07-04	9.000	9.990	9.000	9.990	9.990	492
2022-07-01	9.400	10.140	9.000	9.440	9.440	4,147
2022-06-30	9.550	9.970	9.400	9.400	9.400	1,722
2022-06-29	9.940	9.950	9.210	9.550	9.550	1,882
2022-06-28	9.960	9.960	9.400	9.630	9.630	3,773
2022-06-27	10.360	10.360	9.030	10.180	10.180	3,561
2022-06-23	9.990	10.440	9.280	10.440	10.440	4,587
2022-06-22	9.220	9.990	8.950	9.990	9.990	6,381
2022-06-21	9.900	10.140	8.600	10.000	10.000	2,508

← NewerPage 18 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.