Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 21.300 | 21.550 | 20.600 | 21.100 | 21.100 | 9,860 |
| 2021-12-22 | 20.550 | 21.450 | 20.550 | 21.250 | 21.250 | 38,712 |
| 2021-12-21 | 21.050 | 21.050 | 20.250 | 20.550 | 20.550 | 47,560 |
| 2021-12-20 | 21.450 | 21.650 | 20.550 | 21.050 | 21.050 | 10,691 |
| 2021-12-17 | 20.750 | 21.650 | 20.550 | 21.450 | 21.450 | 20,595 |
| 2021-12-16 | 20.550 | 21.550 | 20.500 | 20.750 | 20.750 | 22,204 |
| 2021-12-15 | 21.150 | 21.800 | 21.000 | 21.500 | 21.500 | 15,378 |
| 2021-12-14 | 21.500 | 22.350 | 21.000 | 21.150 | 21.150 | 13,086 |
| 2021-12-13 | 22.350 | 22.600 | 21.350 | 21.500 | 21.500 | 19,826 |
| 2021-12-10 | 24.000 | 24.000 | 21.750 | 22.300 | 22.300 | 9,584 |
| 2021-12-09 | 22.500 | 24.450 | 21.450 | 22.700 | 22.700 | 53,562 |
| 2021-12-08 | 21.400 | 22.350 | 20.550 | 21.650 | 21.650 | 54,833 |
| 2021-12-07 | 21.300 | 21.850 | 21.100 | 21.400 | 21.400 | 13,510 |
| 2021-12-06 | 22.100 | 22.100 | 20.500 | 21.100 | 21.100 | 12,203 |
| 2021-12-03 | 21.400 | 23.150 | 20.500 | 21.200 | 21.200 | 25,114 |
| 2021-12-02 | 22.350 | 23.550 | 21.000 | 21.500 | 21.500 | 15,352 |
| 2021-12-01 | 21.450 | 22.900 | 21.450 | 22.350 | 22.350 | 15,410 |
| 2021-11-30 | 22.650 | 22.650 | 21.150 | 21.450 | 21.450 | 18,209 |
| 2021-11-29 | 21.350 | 22.850 | 21.300 | 22.500 | 22.500 | 34,635 |
| 2021-11-26 | 20.000 | 21.450 | 19.000 | 21.150 | 21.150 | 53,308 |
| 2021-11-25 | 21.350 | 21.350 | 19.800 | 20.000 | 20.000 | 71,666 |
| 2021-11-24 | 21.550 | 22.850 | 20.900 | 21.450 | 21.450 | 17,559 |
| 2021-11-23 | 22.300 | 22.300 | 20.850 | 21.550 | 21.550 | 26,039 |
| 2021-11-22 | 22.350 | 22.800 | 21.850 | 22.300 | 22.300 | 27,067 |
| 2021-11-19 | 22.600 | 22.800 | 22.000 | 22.450 | 22.450 | 25,240 |
| 2021-11-18 | 22.100 | 22.650 | 21.650 | 22.500 | 22.500 | 57,815 |
| 2021-11-17 | 22.750 | 22.900 | 21.500 | 22.100 | 22.100 | 61,842 |
| 2021-11-16 | 22.700 | 23.900 | 21.500 | 22.650 | 22.650 | 54,095 |
| 2021-11-15 | 23.000 | 23.000 | 21.700 | 22.650 | 22.650 | 101,070 |
| 2021-11-12 | 24.950 | 25.000 | 23.000 | 23.400 | 23.400 | 62,257 |
| 2021-11-11 | 23.000 | 25.950 | 22.500 | 24.000 | 24.000 | 322,098 |
| 2021-11-10 | 28.100 | 30.000 | 27.050 | 28.100 | 28.100 | 50,110 |
| 2021-11-09 | 26.700 | 28.400 | 26.700 | 28.100 | 28.100 | 13,342 |
| 2021-11-08 | 29.000 | 29.000 | 27.650 | 28.100 | 28.100 | 18,827 |
| 2021-11-05 | 29.950 | 30.000 | 28.100 | 29.000 | 29.000 | 2,600 |
| 2021-11-04 | 27.600 | 29.900 | 27.300 | 29.600 | 29.600 | 11,354 |
| 2021-11-03 | 26.850 | 28.800 | 26.850 | 28.050 | 28.050 | 11,247 |
| 2021-11-02 | 28.000 | 30.900 | 28.000 | 28.150 | 28.150 | 23,470 |
| 2021-11-01 | 27.900 | 29.650 | 27.350 | 28.000 | 28.000 | 16,153 |
| 2021-10-29 | 28.400 | 28.400 | 26.650 | 27.950 | 27.950 | 21,279 |
| 2021-10-28 | 29.600 | 29.600 | 28.000 | 28.400 | 28.400 | 15,741 |
| 2021-10-27 | 31.700 | 31.700 | 28.950 | 29.800 | 29.800 | 31,522 |
| 2021-10-26 | 33.950 | 33.950 | 29.250 | 31.700 | 31.700 | 25,101 |
| 2021-10-25 | 30.450 | 33.450 | 30.450 | 31.950 | 31.950 | 61,952 |
| 2021-10-22 | 28.700 | 30.950 | 28.050 | 30.450 | 30.450 | 29,858 |
| 2021-10-21 | 28.400 | 29.550 | 27.750 | 28.000 | 28.000 | 15,115 |
| 2021-10-20 | 29.550 | 29.550 | 27.450 | 28.400 | 28.400 | 21,361 |
| 2021-10-19 | 28.250 | 28.850 | 27.450 | 28.700 | 28.700 | 6,366 |
| 2021-10-18 | 30.500 | 31.850 | 27.450 | 28.250 | 28.250 | 56,068 |
| 2021-10-15 | 30.100 | 31.950 | 28.600 | 30.500 | 30.500 | 14,763 |
| 2021-10-14 | 31.000 | 31.000 | 28.000 | 30.100 | 30.100 | 47,699 |
← NewerPage 21 of 21 · 1,251 trading days
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.