Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.760 | 3.880 | 3.760 | 3.880 | 3.880 | 2,637 |
| 2025-07-29 | 3.730 | 3.880 | 3.730 | 3.880 | 3.880 | 16,062 |
| 2025-07-28 | 3.850 | 3.860 | 3.730 | 3.730 | 3.730 | 4,933 |
| 2025-07-25 | 3.840 | 3.850 | 3.790 | 3.790 | 3.790 | 534 |
| 2025-07-24 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 650 |
| 2025-07-23 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 1,009 |
| 2025-07-22 | 3.690 | 3.820 | 3.690 | 3.750 | 3.750 | 4,789 |
| 2025-07-21 | 3.500 | 3.920 | 3.500 | 3.750 | 3.750 | 42,439 |
| 2025-07-18 | 3.660 | 3.660 | 3.430 | 3.500 | 3.500 | 23,139 |
| 2025-07-17 | 3.810 | 3.900 | 3.550 | 3.600 | 3.600 | 45,808 |
| 2025-07-16 | 4.310 | 4.700 | 3.450 | 3.800 | 3.800 | 86,299 |
| 2025-07-15 | 4.000 | 4.310 | 4.000 | 4.310 | 4.310 | 117,246 |
| 2025-07-14 | 3.590 | 4.000 | 3.530 | 4.000 | 4.000 | 78,434 |
| 2025-07-11 | 3.150 | 3.600 | 3.150 | 3.600 | 3.600 | 72,440 |
| 2025-07-10 | 3.460 | 3.460 | 3.080 | 3.120 | 3.120 | 37,788 |
| 2025-07-09 | 3.880 | 3.880 | 3.520 | 3.520 | 3.520 | 56,046 |
| 2025-07-08 | 3.850 | 3.990 | 3.850 | 3.880 | 3.880 | 12,485 |
| 2025-07-07 | 3.840 | 3.990 | 3.760 | 3.960 | 3.960 | 5,914 |
| 2025-07-04 | 3.770 | 3.830 | 3.710 | 3.830 | 3.830 | 13,021 |
| 2025-07-03 | 3.660 | 3.880 | 3.530 | 3.880 | 3.880 | 61,476 |
| 2025-07-02 | 3.600 | 3.900 | 3.520 | 3.520 | 3.520 | 64,268 |
| 2025-07-01 | 3.790 | 4.000 | 3.410 | 3.660 | 3.660 | 121,848 |
| 2025-06-30 | 2.890 | 4.030 | 2.890 | 3.800 | 3.800 | 106,073 |
| 2025-06-27 | 2.360 | 2.900 | 2.190 | 2.900 | 2.900 | 109,307 |
| 2025-06-26 | 1.900 | 2.380 | 1.900 | 2.270 | 2.270 | 72,117 |
| 2025-06-25 | 1.595 | 1.900 | 1.590 | 1.900 | 1.900 | 98,968 |
| 2025-06-24 | 1.385 | 1.795 | 1.385 | 1.620 | 1.620 | 172,262 |
| 2025-06-23 | 1.345 | 1.385 | 1.345 | 1.385 | 1.385 | 3,861 |
| 2025-06-19 | 1.440 | 1.440 | 1.380 | 1.385 | 1.385 | 33,511 |
| 2025-06-18 | 1.415 | 1.795 | 1.415 | 1.465 | 1.465 | 144,124 |
| 2025-06-17 | 1.505 | 1.505 | 1.350 | 1.380 | 1.380 | 69,906 |
| 2025-06-16 | 1.640 | 1.645 | 1.500 | 1.500 | 1.500 | 40,925 |
| 2025-06-13 | 1.670 | 1.670 | 1.645 | 1.650 | 1.650 | 1,784 |
| 2025-06-12 | 1.610 | 1.665 | 1.610 | 1.665 | 1.665 | 3,893 |
| 2025-06-11 | 1.795 | 1.795 | 1.620 | 1.650 | 1.650 | 58,403 |
| 2025-06-10 | 1.790 | 1.790 | 1.745 | 1.745 | 1.745 | 10,127 |
| 2025-06-09 | 1.815 | 1.815 | 1.790 | 1.800 | 1.800 | 996 |
| 2025-06-05 | 1.945 | 1.945 | 1.770 | 1.830 | 1.830 | 38,575 |
| 2025-06-04 | 1.845 | 1.950 | 1.800 | 1.945 | 1.945 | 46,069 |
| 2025-06-03 | 1.750 | 1.855 | 1.715 | 1.840 | 1.840 | 63,508 |
| 2025-06-02 | 1.930 | 2.000 | 1.200 | 1.800 | 1.800 | 108,742 |
| 2025-05-30 | 2.030 | 2.050 | 1.975 | 1.995 | 1.995 | 20,720 |
| 2025-05-28 | 2.050 | 2.050 | 2.040 | 2.040 | 2.040 | 398 |
| 2025-05-27 | 2.120 | 2.120 | 2.040 | 2.040 | 2.040 | 17,897 |
| 2025-05-26 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 471 |
| 2025-05-23 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 67 |
| 2025-05-22 | 1.915 | 2.120 | 1.915 | 2.070 | 2.070 | 59,300 |
| 2025-05-21 | 1.935 | 1.940 | 1.930 | 1.940 | 1.940 | 16,296 |
| 2025-05-20 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 68 |
| 2025-05-19 | 1.880 | 1.925 | 1.880 | 1.915 | 1.915 | 6,631 |
| 2025-05-16 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 23,983 |
| 2025-05-15 | 2.130 | 2.130 | 1.925 | 1.975 | 1.975 | 53,868 |
| 2025-05-14 | 2.450 | 2.450 | 1.900 | 2.180 | 2.180 | 77,228 |
| 2025-05-13 | 2.450 | 2.500 | 2.410 | 2.500 | 2.500 | 1,653 |
| 2025-05-12 | 2.460 | 2.540 | 2.410 | 2.450 | 2.450 | 5,582 |
| 2025-05-09 | 2.270 | 2.510 | 2.270 | 2.410 | 2.410 | 59,463 |
| 2025-05-08 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 969 |
| 2025-05-07 | 2.200 | 2.290 | 2.200 | 2.240 | 2.240 | 14,358 |
| 2025-05-06 | 2.210 | 2.210 | 2.160 | 2.200 | 2.200 | 17,246 |
| 2025-05-05 | 2.210 | 2.250 | 2.210 | 2.250 | 2.250 | 2,554 |
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.