Qiiwi Games AB (publ) (STO:QIIWI)
Sweden · Delayed Price · Currency is SEK 3.120
+0.020 (0.65%)
Oct 24, 2025, 3:51 PM CET
Qiiwi Games AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 4.03% | 10,912 |
| Oct 22, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 2,175 |
| Oct 21, 2025 | 3.12 | 3.12 | 2.96 | 2.97 | 2.97 | 0.34% | 8,764 |
| Oct 20, 2025 | 2.81 | 2.96 | 2.81 | 2.96 | 2.96 | 5.34% | 12,195 |
| Oct 17, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 338 |
| Oct 16, 2025 | 2.82 | 2.84 | 2.80 | 2.81 | 2.81 | 0.36% | 1,041 |
| Oct 15, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 2.94% | 20,125 |
| Oct 14, 2025 | 2.65 | 2.74 | 2.65 | 2.72 | 2.72 | 1.87% | 2,351 |
| Oct 13, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -2.55% | 405 |
| Oct 10, 2025 | 2.62 | 2.74 | 2.56 | 2.74 | 2.74 | 1.11% | 23,937 |
| Oct 9, 2025 | 2.71 | 2.71 | 2.62 | 2.71 | 2.71 | 3.44% | 3,354 |
| Oct 8, 2025 | 2.84 | 2.84 | 2.61 | 2.62 | 2.62 | -9.34% | 12,820 |
| Oct 7, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Oct 6, 2025 | 2.89 | 3.00 | 2.89 | 2.89 | 2.89 | -1.03% | 581 |
| Oct 3, 2025 | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | - | 172 |
| Oct 2, 2025 | 2.82 | 3.04 | 2.82 | 2.92 | 2.92 | 0.34% | 15,881 |
| Oct 1, 2025 | 2.92 | 2.92 | 2.82 | 2.91 | 2.91 | - | 5,343 |
| Sep 30, 2025 | 2.92 | 2.92 | 2.87 | 2.91 | 2.91 | - | 4,406 |
| Sep 29, 2025 | 2.91 | 2.91 | 2.81 | 2.91 | 2.91 | -0.34% | 820 |
| Sep 26, 2025 | 2.77 | 2.92 | 2.77 | 2.92 | 2.92 | 5.42% | 12,357 |
| Sep 25, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 3.75% | 729 |
| Sep 24, 2025 | 2.68 | 2.70 | 2.67 | 2.67 | 2.67 | 2.69% | 9,600 |
| Sep 23, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 32 |
| Sep 22, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 2.29% | 203 |
| Sep 19, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | 0.77% | 362 |
| Sep 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.62% | 32 |
| Sep 17, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | - | 1,874 |
| Sep 16, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 1.52% | 367 |
| Sep 15, 2025 | 2.74 | 2.74 | 2.63 | 2.63 | 2.63 | -1.13% | 504 |
| Sep 12, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 638 |
| Sep 11, 2025 | 2.83 | 2.83 | 2.70 | 2.70 | 2.70 | -2.53% | 4,019 |
| Sep 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Sep 9, 2025 | 2.70 | 2.83 | 2.70 | 2.77 | 2.77 | 0.73% | 2,915 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -6.14% | 6,201 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 1,134 |
| Sep 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 10 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 1,215 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 1,302 |
| Sep 1, 2025 | 2.94 | 3.04 | 2.88 | 2.93 | 2.93 | -2.33% | 5,461 |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 151 |
| Aug 28, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -0.33% | 1,089 |
| Aug 27, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 2,743 |
| Aug 26, 2025 | 3.10 | 3.11 | 3.00 | 3.06 | 3.06 | -1.29% | 771 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.00 | 3.10 | 3.10 | -9.88% | 25,092 |
| Aug 22, 2025 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -6.01% | 3,620 |
| Aug 21, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 2.23% | 2,789 |
| Aug 20, 2025 | 3.59 | 3.72 | 3.58 | 3.58 | 3.58 | -0.28% | 19,536 |
| Aug 19, 2025 | 3.71 | 3.72 | 3.59 | 3.59 | 3.59 | -3.49% | 7,162 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 718 |
| Aug 15, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.80% | 4,145 |