Qiiwi Games AB (publ) (STO:QIIWI)
Sweden · Delayed Price · Currency is SEK 1.590
-0.010 (-0.63%)
At close: Mar 27, 2026
Qiiwi Games AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 6,562 |
| Mar 26, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 2,000 |
| Mar 25, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | - | 8,403 |
| Mar 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 486 |
| Mar 23, 2026 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 4.95% | 26,418 |
| Mar 19, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.62% | 217 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -1.28% | 9,137 |
| Mar 17, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.30% | 24,087 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -5.28% | 25,015 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 9,339 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -3.81% | 1,632 |
| Mar 11, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 5.90% | 16,079 |
| Mar 10, 2026 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 3,216 |
| Mar 9, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | 0.30% | 3,081 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 1,105 |
| Mar 5, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | -2.36% | 18,278 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.99% | 387 |
| Mar 3, 2026 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | -5.23% | 5,173 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | -2.27% | 5,785 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.28% | 3,074 |
| Feb 26, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -4.08% | 10,492 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.94% | 574 |
| Feb 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.37% | 1,792 |
| Feb 23, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.43% | 9,365 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.07% | 9,372 |
| Feb 19, 2026 | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | 0.27% | 21,106 |
| Feb 18, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 849 |
| Feb 17, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -3.41% | 5,534 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | 1.60% | 3,733 |
| Feb 13, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.34% | 6,561 |
| Feb 12, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -0.78% | 2,361 |
| Feb 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.48% | 249 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | 100 |
| Feb 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 25 |
| Feb 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 400 |
| Feb 5, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -1.81% | 15,010 |
| Feb 4, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | -0.26% | 1,461 |
| Feb 3, 2026 | 1.91 | 1.94 | 1.81 | 1.94 | 1.94 | 2.65% | 52,317 |
| Feb 2, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -1.31% | 457 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 456 |
| Jan 29, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | - | 12,821 |
| Jan 28, 2026 | 1.92 | 1.95 | 1.88 | 1.95 | 1.95 | - | 2,053 |
| Jan 27, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -0.26% | 40 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 11,571 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | 1.82% | 14,722 |
| Jan 22, 2026 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | -1.79% | 2,241 |
| Jan 21, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.30% | 1,100 |
| Jan 19, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.28% | 1,821 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.88 | 1.96 | 1.96 | -3.69% | 38,184 |
| Jan 15, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -1.46% | 10,353 |