Qiiwi Games AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	2.820	2.980	2.820	2.980	2.980	3,976
2024-11-01	3.240	3.260	2.460	3.000	3.000	1,998
2024-10-31	3.000	3.440	2.780	3.240	3.240	4,187
2024-10-30	3.000	3.000	2.440	2.900	2.900	2,572
2024-10-29	2.560	3.000	2.380	3.000	3.000	41,251
2024-10-28	2.660	2.780	2.400	2.560	2.560	4,763
2024-10-25	2.660	2.660	2.460	2.660	2.660	2,325
2024-10-24	2.740	2.740	2.320	2.660	2.660	1,592
2024-10-23	2.560	2.900	2.320	2.740	2.740	619
2024-10-22	3.000	3.000	2.620	2.960	2.960	3,735
2024-10-21	2.580	2.760	2.580	2.760	2.760	1,396
2024-10-18	2.760	2.760	2.580	2.640	2.640	6,582
2024-10-17	2.700	2.760	2.640	2.760	2.760	6,641
2024-10-16	2.800	2.800	2.660	2.780	2.780	575
2024-10-15	2.800	2.800	2.800	2.800	2.800	71
2024-10-14	3.080	3.080	2.700	2.800	2.800	20,302
2024-10-11	2.900	2.900	2.640	2.800	2.800	5,036
2024-10-10	2.560	2.620	2.560	2.620	2.620	375
2024-10-09	2.600	2.900	2.600	2.800	2.800	1,436
2024-10-08	2.600	2.600	2.600	2.600	2.600	800
2024-10-07	2.540	2.860	2.520	2.740	2.740	2,767
2024-10-04	2.600	2.780	2.600	2.780	2.780	3,505
2024-10-03	2.660	2.660	2.660	2.660	2.660	1,075
2024-10-02	2.700	2.800	2.620	2.700	2.700	4,945
2024-10-01	2.820	2.820	2.660	2.700	2.700	1,343
2024-09-30	2.660	2.840	2.660	2.820	2.820	7,982
2024-09-27	2.860	2.880	2.620	2.760	2.760	3,889
2024-09-26	2.740	3.260	2.740	2.860	2.860	7,691
2024-09-25	2.580	2.840	2.580	2.680	2.680	214
2024-09-24	2.960	2.960	2.540	2.560	2.560	4,755
2024-09-23	2.780	3.140	2.760	2.760	2.760	19,799
2024-09-20	2.580	2.780	2.520	2.780	2.780	22,433
2024-09-19	2.500	2.560	2.180	2.560	2.560	31,745
2024-09-18	2.760	2.760	2.540	2.540	2.540	2,069
2024-09-17	2.600	2.780	2.560	2.780	2.780	870
2024-09-16	2.780	2.780	2.600	2.780	2.780	1,512
2024-09-13	2.520	2.780	2.520	2.780	2.780	1,183
2024-09-12	2.520	2.520	2.520	2.520	2.520	590
2024-09-11	2.700	2.800	2.500	2.500	2.500	15,860
2024-09-10	2.700	2.840	2.600	2.700	2.700	1,441
2024-09-09	2.780	2.840	2.600	2.600	2.600	8,955
2024-09-06	2.660	2.780	2.660	2.780	2.780	114
2024-09-05	2.500	2.660	2.500	2.660	2.660	140
2024-09-03	2.800	2.800	2.600	2.700	2.700	4,019
2024-09-02	2.500	2.800	2.360	2.800	2.800	2,603
2024-08-30	2.500	2.500	2.340	2.500	2.500	7,657
2024-08-29	2.260	2.500	2.120	2.500	2.500	12,535
2024-08-28	2.200	2.280	2.200	2.240	2.240	11,304
2024-08-27	2.280	2.280	2.100	2.120	2.120	4,289
2024-08-26	2.140	2.540	2.040	2.280	2.280	15,255
2024-08-23	2.580	2.580	2.040	2.440	2.440	9,357
2024-08-22	2.420	2.980	2.300	2.600	2.600	21,877
2024-08-21	2.700	2.740	2.500	2.540	2.540	22,768
2024-08-20	2.900	3.500	2.520	2.700	2.700	10,446
2024-08-19	3.060	3.060	2.560	2.840	2.840	24,808
2024-08-16	2.300	2.900	2.300	2.860	2.860	15,166
2024-08-15	2.240	2.600	2.240	2.580	2.580	2,758
2024-08-14	2.160	2.780	2.160	2.640	2.640	20,392
2024-08-13	2.060	2.500	2.060	2.500	2.500	2,640
2024-08-12	2.100	2.500	2.080	2.480	2.480	24,355

← NewerPage 9 of 21 · 1,250 trading daysOlder →

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.