Qiiwi Games AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	12.000	12.880	11.920	12.100	12.100	4,627
2022-03-21	13.900	13.900	11.520	12.000	12.000	7,727
2022-03-18	12.500	12.500	11.780	12.060	12.060	3,364
2022-03-17	13.040	13.300	11.980	12.480	12.480	5,820
2022-03-16	13.800	13.920	12.540	13.040	13.040	5,892
2022-03-15	13.640	14.000	13.000	13.800	13.800	8,784
2022-03-14	14.000	14.000	12.800	13.640	13.640	30,766
2022-03-11	11.700	14.000	10.780	14.000	14.000	45,423
2022-03-10	11.500	12.180	11.000	11.380	11.380	15,134
2022-03-09	10.500	11.400	10.500	11.400	11.400	18,035
2022-03-08	9.400	10.480	9.350	10.260	10.260	10,434
2022-03-07	9.860	9.860	8.710	9.400	9.400	33,164
2022-03-04	10.000	10.000	9.010	9.860	9.860	10,009
2022-03-03	10.620	10.620	9.690	9.850	9.850	12,300
2022-03-02	11.240	11.240	10.140	10.620	10.620	10,918
2022-03-01	10.980	11.400	10.900	11.240	11.240	8,877
2022-02-28	11.800	11.800	11.200	11.660	11.660	7,349
2022-02-25	11.560	12.400	10.540	11.980	11.980	29,310
2022-02-24	12.480	12.480	9.420	11.560	11.560	153,166
2022-02-23	12.400	13.700	12.400	12.800	12.800	11,375
2022-02-22	12.840	12.900	11.300	12.400	12.400	81,842
2022-02-21	14.240	15.000	12.700	12.840	12.840	44,725
2022-02-18	14.720	15.000	14.220	14.220	14.220	13,385
2022-02-17	15.160	15.600	14.700	14.900	14.900	13,810
2022-02-16	15.460	15.940	14.600	15.160	15.160	7,642
2022-02-15	15.500	16.100	14.620	15.460	15.460	10,348
2022-02-14	16.260	16.260	14.760	15.460	15.460	21,248
2022-02-11	16.200	16.400	15.700	16.260	16.260	7,300
2022-02-10	16.880	16.880	15.820	16.200	16.200	26,343
2022-02-09	16.640	17.320	16.640	16.960	16.960	3,634
2022-02-08	17.800	18.640	16.820	17.200	17.200	8,766
2022-02-07	16.980	17.980	16.800	17.440	17.440	6,632
2022-02-04	16.040	16.980	15.920	16.780	16.780	20,860
2022-02-03	16.520	16.980	15.800	16.040	16.040	14,418
2022-02-02	17.000	17.460	16.200	16.520	16.520	9,609
2022-02-01	17.480	17.480	16.500	17.000	17.000	10,996
2022-01-31	16.220	17.920	16.060	17.480	17.480	17,492
2022-01-28	17.120	17.120	15.780	16.220	16.220	22,155
2022-01-27	17.020	17.960	16.360	17.140	17.140	17,747
2022-01-26	16.000	17.480	15.600	17.000	17.000	38,005
2022-01-25	15.340	16.000	14.980	16.000	16.000	39,948
2022-01-24	16.700	16.700	14.520	15.340	15.340	76,399
2022-01-21	17.480	17.480	16.540	16.800	16.800	20,203
2022-01-20	18.600	18.600	17.200	17.480	17.480	22,334
2022-01-19	18.500	19.100	17.500	18.000	18.000	29,058
2022-01-18	18.420	18.620	17.500	18.460	18.460	12,798
2022-01-17	18.700	19.500	18.000	18.340	18.340	20,718
2022-01-14	19.500	19.500	18.500	18.660	18.660	38,471
2022-01-13	20.000	20.000	19.040	19.520	19.520	9,536
2022-01-12	19.380	20.500	19.000	20.000	20.000	27,630
2022-01-11	20.100	20.150	19.140	19.380	19.380	23,378
2022-01-10	20.900	20.900	19.000	20.150	20.150	20,705
2022-01-07	21.800	21.800	20.700	20.900	20.900	13,416
2022-01-05	21.700	21.900	20.950	21.800	21.800	6,415
2022-01-04	22.400	22.450	21.150	21.700	21.700	16,750
2022-01-03	21.300	22.400	21.300	21.900	21.900	21,793
2021-12-30	21.100	22.450	20.650	21.350	21.350	17,215
2021-12-29	21.150	21.450	20.400	21.100	21.100	24,209
2021-12-28	20.950	21.650	20.500	21.000	21.000	24,101
2021-12-27	21.150	21.150	20.500	20.950	20.950	18,483

← NewerPage 20 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.