Qiiwi Games AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.200 | 4.340 | 4.140 | 4.260 | 4.260 | 6,291 |
| 2025-02-03 | 4.300 | 4.320 | 4.180 | 4.320 | 4.320 | 970 |
| 2025-01-31 | 4.160 | 4.320 | 4.160 | 4.320 | 4.320 | 2,160 |
| 2025-01-30 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 951 |
| 2025-01-29 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 9,100 |
| 2025-01-28 | 4.300 | 4.300 | 4.160 | 4.240 | 4.240 | 939 |
| 2025-01-27 | 4.080 | 4.320 | 4.080 | 4.320 | 4.320 | 13,742 |
| 2025-01-24 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 1,173 |
| 2025-01-23 | 4.100 | 4.220 | 4.100 | 4.100 | 4.100 | 2,723 |
| 2025-01-22 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 1,133 |
| 2025-01-21 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 4,636 |
| 2025-01-20 | 4.200 | 4.300 | 4.040 | 4.100 | 4.100 | 14,116 |
| 2025-01-17 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 3,429 |
| 2025-01-16 | 4.340 | 4.340 | 4.240 | 4.320 | 4.320 | 14,831 |
| 2025-01-15 | 3.980 | 4.360 | 3.980 | 4.260 | 4.260 | 16,167 |
| 2025-01-14 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 314 |
| 2025-01-13 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 11,539 |
| 2025-01-10 | 4.080 | 4.140 | 4.000 | 4.140 | 4.140 | 9,910 |
| 2025-01-09 | 4.460 | 4.780 | 3.960 | 4.080 | 4.080 | 86,259 |
| 2025-01-08 | 4.660 | 4.720 | 4.460 | 4.600 | 4.600 | 9,224 |
| 2025-01-07 | 4.880 | 4.880 | 4.600 | 4.660 | 4.660 | 18,000 |
| 2025-01-03 | 4.980 | 5.050 | 4.820 | 4.900 | 4.900 | 28,753 |
| 2025-01-02 | 4.920 | 5.000 | 4.720 | 5.000 | 5.000 | 18,353 |
| 2024-12-30 | 4.720 | 4.980 | 4.220 | 4.920 | 4.920 | 52,745 |
| 2024-12-27 | 3.940 | 5.000 | 3.940 | 4.500 | 4.500 | 36,997 |
| 2024-12-23 | 3.400 | 4.100 | 3.400 | 4.100 | 4.100 | 52,215 |
| 2024-12-20 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 312 |
| 2024-12-19 | 3.680 | 3.700 | 3.420 | 3.680 | 3.680 | 6,445 |
| 2024-12-18 | 3.800 | 3.800 | 3.500 | 3.800 | 3.800 | 6,985 |
| 2024-12-17 | 3.600 | 3.880 | 3.600 | 3.860 | 3.860 | 1,679 |
| 2024-12-16 | 3.900 | 3.900 | 3.580 | 3.900 | 3.900 | 3,509 |
| 2024-12-13 | 3.360 | 4.080 | 3.320 | 3.900 | 3.900 | 17,719 |
| 2024-12-12 | 3.880 | 3.880 | 3.260 | 3.360 | 3.360 | 2,442 |
| 2024-12-11 | 4.100 | 4.100 | 3.380 | 3.900 | 3.900 | 3,877 |
| 2024-12-10 | 4.080 | 4.080 | 3.320 | 3.920 | 3.920 | 525 |
| 2024-12-09 | 3.520 | 3.960 | 3.300 | 3.960 | 3.960 | 20,570 |
| 2024-12-06 | 3.860 | 3.860 | 3.280 | 3.700 | 3.700 | 2,707 |
| 2024-12-05 | 3.320 | 3.960 | 3.320 | 3.860 | 3.860 | 285 |
| 2024-12-04 | 3.700 | 4.020 | 3.400 | 3.760 | 3.760 | 5,121 |
| 2024-12-03 | 3.340 | 4.080 | 3.340 | 3.700 | 3.700 | 7,515 |
| 2024-12-02 | 3.620 | 3.840 | 3.320 | 3.760 | 3.760 | 29,334 |
| 2024-11-29 | 3.380 | 4.480 | 3.260 | 3.980 | 3.980 | 46,146 |
| 2024-11-28 | 3.100 | 3.440 | 3.100 | 3.420 | 3.420 | 21,595 |
| 2024-11-27 | 2.940 | 3.440 | 2.940 | 3.440 | 3.440 | 13,705 |
| 2024-11-26 | 3.100 | 3.120 | 2.900 | 3.120 | 3.120 | 11,528 |
| 2024-11-25 | 2.880 | 3.100 | 2.760 | 3.100 | 3.100 | 19,620 |
| 2024-11-22 | 2.460 | 3.100 | 2.460 | 3.100 | 3.100 | 61,909 |
| 2024-11-21 | 3.040 | 3.040 | 2.340 | 2.540 | 2.540 | 2,862 |
| 2024-11-20 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 354 |
| 2024-11-19 | 2.940 | 2.940 | 2.540 | 2.900 | 2.900 | 39,218 |
| 2024-11-18 | 2.740 | 3.080 | 2.540 | 2.940 | 2.940 | 10,558 |
| 2024-11-15 | 2.540 | 2.880 | 2.480 | 2.880 | 2.880 | 25,785 |
| 2024-11-14 | 2.860 | 2.900 | 2.460 | 2.880 | 2.880 | 28,739 |
| 2024-11-13 | 2.440 | 2.840 | 2.440 | 2.840 | 2.840 | 14,515 |
| 2024-11-12 | 2.880 | 2.880 | 2.560 | 2.720 | 2.720 | 8,248 |
| 2024-11-11 | 2.800 | 3.000 | 2.700 | 2.700 | 2.700 | 1,901 |
| 2024-11-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,701 |
| 2024-11-07 | 2.740 | 3.400 | 2.560 | 3.200 | 3.200 | 10,927 |
| 2024-11-06 | 2.680 | 2.980 | 2.680 | 2.980 | 2.980 | 1,236 |
| 2024-11-05 | 2.980 | 2.980 | 2.680 | 2.900 | 2.900 | 3,380 |
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.