Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2.940 | 3.100 | 2.940 | 3.100 | 3.100 | 10,912 |
| 2025-10-22 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 2,175 |
| 2025-10-21 | 3.120 | 3.120 | 2.960 | 2.970 | 2.970 | 8,764 |
| 2025-10-20 | 2.810 | 2.960 | 2.810 | 2.960 | 2.960 | 12,195 |
| 2025-10-17 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 338 |
| 2025-10-16 | 2.820 | 2.840 | 2.800 | 2.810 | 2.810 | 1,041 |
| 2025-10-15 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 20,125 |
| 2025-10-14 | 2.650 | 2.740 | 2.650 | 2.720 | 2.720 | 2,351 |
| 2025-10-13 | 2.710 | 2.710 | 2.670 | 2.670 | 2.670 | 405 |
| 2025-10-10 | 2.620 | 2.740 | 2.560 | 2.740 | 2.740 | 23,937 |
| 2025-10-09 | 2.710 | 2.710 | 2.620 | 2.710 | 2.710 | 3,354 |
| 2025-10-08 | 2.840 | 2.840 | 2.610 | 2.620 | 2.620 | 12,820 |
| 2025-10-06 | 2.890 | 3.000 | 2.890 | 2.890 | 2.890 | 581 |
| 2025-10-03 | 2.920 | 2.920 | 2.890 | 2.920 | 2.920 | 172 |
| 2025-10-02 | 2.820 | 3.040 | 2.820 | 2.920 | 2.920 | 15,881 |
| 2025-10-01 | 2.920 | 2.920 | 2.820 | 2.910 | 2.910 | 5,343 |
| 2025-09-30 | 2.920 | 2.920 | 2.870 | 2.910 | 2.910 | 4,406 |
| 2025-09-29 | 2.910 | 2.910 | 2.810 | 2.910 | 2.910 | 820 |
| 2025-09-26 | 2.770 | 2.920 | 2.770 | 2.920 | 2.920 | 12,357 |
| 2025-09-25 | 2.750 | 2.770 | 2.750 | 2.770 | 2.770 | 729 |
| 2025-09-24 | 2.680 | 2.700 | 2.670 | 2.670 | 2.670 | 9,600 |
| 2025-09-23 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 32 |
| 2025-09-22 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 203 |
| 2025-09-19 | 2.680 | 2.680 | 2.620 | 2.620 | 2.620 | 362 |
| 2025-09-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 32 |
| 2025-09-17 | 2.600 | 2.670 | 2.600 | 2.670 | 2.670 | 1,874 |
| 2025-09-16 | 2.620 | 2.670 | 2.620 | 2.670 | 2.670 | 367 |
| 2025-09-15 | 2.740 | 2.740 | 2.630 | 2.630 | 2.630 | 504 |
| 2025-09-12 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 638 |
| 2025-09-11 | 2.830 | 2.830 | 2.700 | 2.700 | 2.700 | 4,019 |
| 2025-09-09 | 2.700 | 2.830 | 2.700 | 2.770 | 2.770 | 2,915 |
| 2025-09-08 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 6,201 |
| 2025-09-05 | 2.930 | 2.930 | 2.900 | 2.930 | 2.930 | 1,134 |
| 2025-09-04 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 10 |
| 2025-09-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,215 |
| 2025-09-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,302 |
| 2025-09-01 | 2.940 | 3.040 | 2.880 | 2.930 | 2.930 | 5,461 |
| 2025-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 151 |
| 2025-08-28 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1,089 |
| 2025-08-27 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 2,743 |
| 2025-08-26 | 3.100 | 3.110 | 3.000 | 3.060 | 3.060 | 771 |
| 2025-08-25 | 3.380 | 3.380 | 3.000 | 3.100 | 3.100 | 25,092 |
| 2025-08-22 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 3,620 |
| 2025-08-21 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 2,789 |
| 2025-08-20 | 3.590 | 3.720 | 3.580 | 3.580 | 3.580 | 19,536 |
| 2025-08-19 | 3.710 | 3.720 | 3.590 | 3.590 | 3.590 | 7,162 |
| 2025-08-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 718 |
| 2025-08-15 | 3.760 | 3.760 | 3.720 | 3.730 | 3.730 | 4,145 |
| 2025-08-14 | 3.770 | 3.890 | 3.760 | 3.760 | 3.760 | 3,546 |
| 2025-08-13 | 3.830 | 3.970 | 3.820 | 3.820 | 3.820 | 2,629 |
| 2025-08-12 | 3.950 | 4.030 | 3.840 | 3.840 | 3.840 | 10,611 |
| 2025-08-11 | 3.880 | 4.030 | 3.880 | 3.990 | 3.990 | 6,412 |
| 2025-08-08 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 2,035 |
| 2025-08-07 | 3.840 | 4.040 | 3.840 | 3.920 | 3.920 | 3,660 |
| 2025-08-06 | 3.890 | 3.890 | 3.790 | 3.890 | 3.890 | 9,983 |
| 2025-08-05 | 3.890 | 3.890 | 3.810 | 3.810 | 3.810 | 1,255 |
| 2025-08-04 | 3.820 | 3.880 | 3.760 | 3.760 | 3.760 | 5,529 |
| 2025-08-01 | 3.760 | 3.950 | 3.760 | 3.810 | 3.810 | 13,910 |
| 2025-07-31 | 3.880 | 3.890 | 3.760 | 3.760 | 3.760 | 5,331 |
| 2025-07-30 | 3.760 | 3.880 | 3.760 | 3.880 | 3.880 | 2,637 |
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.