Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2.220 | 2.220 | 2.110 | 2.110 | 2.110 | 6,957 |
| 2026-04-24 | 2.240 | 2.280 | 2.110 | 2.180 | 2.180 | 12,476 |
| 2026-04-23 | 2.070 | 2.300 | 2.070 | 2.170 | 2.170 | 38,759 |
| 2026-04-22 | 1.745 | 2.130 | 1.745 | 2.070 | 2.070 | 116,077 |
| 2026-04-21 | 1.660 | 1.745 | 1.660 | 1.745 | 1.745 | 10,093 |
| 2026-04-20 | 1.695 | 1.695 | 1.650 | 1.650 | 1.650 | 2,430 |
| 2026-04-17 | 1.675 | 1.695 | 1.650 | 1.695 | 1.695 | 2,505 |
| 2026-04-16 | 1.690 | 1.695 | 1.630 | 1.650 | 1.650 | 6,916 |
| 2026-04-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 169 |
| 2026-04-14 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 3,070 |
| 2026-04-13 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 10,102 |
| 2026-04-10 | 1.575 | 1.640 | 1.575 | 1.620 | 1.620 | 13,406 |
| 2026-04-09 | 1.645 | 1.650 | 1.600 | 1.635 | 1.635 | 19,419 |
| 2026-04-08 | 1.640 | 1.695 | 1.630 | 1.695 | 1.695 | 27,616 |
| 2026-04-07 | 1.510 | 1.850 | 1.510 | 1.630 | 1.630 | 53,538 |
| 2026-04-01 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 713 |
| 2026-03-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 80 |
| 2026-03-30 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 4,163 |
| 2026-03-27 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 6,562 |
| 2026-03-26 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 2,000 |
| 2026-03-25 | 1.630 | 1.630 | 1.570 | 1.570 | 1.570 | 8,403 |
| 2026-03-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 486 |
| 2026-03-23 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 26,418 |
| 2026-03-19 | 1.510 | 1.515 | 1.510 | 1.515 | 1.515 | 217 |
| 2026-03-18 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 9,137 |
| 2026-03-17 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 24,087 |
| 2026-03-16 | 1.580 | 1.580 | 1.500 | 1.525 | 1.525 | 25,015 |
| 2026-03-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 9,339 |
| 2026-03-12 | 1.705 | 1.705 | 1.640 | 1.640 | 1.640 | 1,632 |
| 2026-03-11 | 1.650 | 1.705 | 1.650 | 1.705 | 1.705 | 16,079 |
| 2026-03-10 | 1.650 | 1.670 | 1.610 | 1.610 | 1.610 | 3,216 |
| 2026-03-09 | 1.710 | 1.710 | 1.645 | 1.650 | 1.650 | 3,081 |
| 2026-03-06 | 1.695 | 1.695 | 1.645 | 1.645 | 1.645 | 1,105 |
| 2026-03-05 | 1.630 | 1.695 | 1.630 | 1.655 | 1.655 | 18,278 |
| 2026-03-04 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 387 |
| 2026-03-03 | 1.660 | 1.695 | 1.630 | 1.630 | 1.630 | 5,173 |
| 2026-03-02 | 1.720 | 1.720 | 1.660 | 1.720 | 1.720 | 5,785 |
| 2026-02-27 | 1.765 | 1.765 | 1.760 | 1.760 | 1.760 | 3,074 |
| 2026-02-26 | 1.810 | 1.815 | 1.765 | 1.765 | 1.765 | 10,492 |
| 2026-02-25 | 1.845 | 1.845 | 1.840 | 1.840 | 1.840 | 574 |
| 2026-02-24 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 1,792 |
| 2026-02-23 | 1.835 | 1.835 | 1.830 | 1.830 | 1.830 | 9,365 |
| 2026-02-20 | 1.900 | 1.900 | 1.870 | 1.895 | 1.895 | 9,372 |
| 2026-02-19 | 1.870 | 1.905 | 1.840 | 1.875 | 1.875 | 21,106 |
| 2026-02-18 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 849 |
| 2026-02-17 | 1.910 | 1.910 | 1.840 | 1.840 | 1.840 | 5,534 |
| 2026-02-16 | 1.920 | 1.920 | 1.840 | 1.905 | 1.905 | 3,733 |
| 2026-02-13 | 1.920 | 1.920 | 1.875 | 1.875 | 1.875 | 6,561 |
| 2026-02-12 | 1.880 | 1.920 | 1.875 | 1.920 | 1.920 | 2,361 |
| 2026-02-11 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 249 |
| 2026-02-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 100 |
| 2026-02-09 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 25 |
| 2026-02-06 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 400 |
| 2026-02-05 | 1.895 | 1.935 | 1.895 | 1.895 | 1.895 | 15,010 |
| 2026-02-04 | 1.875 | 1.930 | 1.875 | 1.930 | 1.930 | 1,461 |
| 2026-02-03 | 1.905 | 1.935 | 1.810 | 1.935 | 1.935 | 52,317 |
| 2026-02-02 | 1.950 | 1.950 | 1.885 | 1.885 | 1.885 | 457 |
| 2026-01-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 456 |
| 2026-01-29 | 1.955 | 1.985 | 1.950 | 1.950 | 1.950 | 12,821 |
| 2026-01-28 | 1.920 | 1.950 | 1.880 | 1.950 | 1.950 | 2,053 |
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.