Qiiwi Games AB (publ) (STO:QIIWI)
Sweden · Delayed Price · Currency is SEK 2.100
+0.010 (0.48%)
Jul 24, 2026, 4:43 PM CET
Qiiwi Games AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -5.43% | 16,310 |
| Jul 21, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 49 |
| Jul 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 100 |
| Jul 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | 7,120 |
| Jul 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 1,286 |
| Jul 14, 2026 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | 0.93% | 8,451 |
| Jul 13, 2026 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -3.60% | 52 |
| Jul 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 337 |
| Jul 9, 2026 | 2.17 | 2.18 | 2.10 | 2.18 | 2.18 | 3.32% | 17,511 |
| Jul 8, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | -1.40% | 698 |
| Jul 7, 2026 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -1.83% | 1,521 |
| Jul 6, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.46% | 2,699 |
| Jul 3, 2026 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 1.40% | 340 |
| Jul 2, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 9,540 |
| Jul 1, 2026 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | 5.88% | 7,732 |
| Jun 30, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 1,306 |
| Jun 29, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 2.26% | 6,438 |
| Jun 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.05% | 536 |
| Jun 25, 2026 | 1.98 | 2.00 | 1.93 | 1.96 | 1.96 | -1.26% | 15,556 |
| Jun 24, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | -1.49% | 2,334 |
| Jun 23, 2026 | 2.10 | 2.10 | 1.99 | 2.01 | 2.01 | -2.90% | 11,882 |
| Jun 22, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -5.91% | 9,793 |
| Jun 18, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.38% | 3,646 |
| Jun 17, 2026 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | -0.91% | 14,543 |
| Jun 16, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -4.78% | 9,160 |
| Jun 15, 2026 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | -1.71% | 6,135 |
| Jun 12, 2026 | 2.35 | 2.35 | 2.27 | 2.34 | 2.34 | -0.43% | 34,891 |
| Jun 11, 2026 | 2.30 | 2.68 | 2.20 | 2.35 | 2.35 | - | 29,616 |
| Jun 10, 2026 | 2.30 | 2.35 | 2.27 | 2.35 | 2.35 | 3.07% | 1,864 |
| Jun 9, 2026 | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -6.56% | 15,409 |
| Jun 8, 2026 | 2.46 | 2.46 | 2.40 | 2.44 | 2.44 | -0.81% | 12,097 |
| Jun 5, 2026 | 2.50 | 2.51 | 2.45 | 2.46 | 2.46 | -1.60% | 3,809 |
| Jun 4, 2026 | 2.50 | 2.55 | 2.42 | 2.50 | 2.50 | - | 18,846 |
| Jun 3, 2026 | 2.49 | 2.55 | 2.46 | 2.50 | 2.50 | 0.40% | 11,212 |
| Jun 2, 2026 | 2.51 | 2.51 | 2.43 | 2.49 | 2.49 | 0.81% | 3,434 |
| Jun 1, 2026 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 2.92% | 3,836 |
| May 29, 2026 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | 3,147 |
| May 28, 2026 | 2.66 | 2.66 | 2.48 | 2.48 | 2.48 | -3.13% | 25,382 |
| May 27, 2026 | 2.60 | 2.66 | 2.56 | 2.56 | 2.56 | -1.54% | 2,705 |
| May 26, 2026 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -5.11% | 3,117 |
| May 25, 2026 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | 1.48% | 1,829 |
| May 22, 2026 | 2.69 | 2.79 | 2.65 | 2.70 | 2.70 | 1.12% | 14,681 |
| May 21, 2026 | 2.63 | 2.67 | 2.62 | 2.67 | 2.67 | 1.91% | 14,253 |
| May 20, 2026 | 2.62 | 2.71 | 2.62 | 2.62 | 2.62 | -0.76% | 1,882 |
| May 19, 2026 | 2.65 | 2.71 | 2.62 | 2.64 | 2.64 | -1.12% | 235 |
| May 18, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -3.96% | 8,620 |
| May 15, 2026 | 2.80 | 2.85 | 2.70 | 2.78 | 2.78 | -0.36% | 24,232 |
| May 13, 2026 | 2.32 | 2.98 | 2.32 | 2.79 | 2.79 | 26.82% | 110,797 |
| May 12, 2026 | 2.29 | 2.33 | 2.20 | 2.20 | 2.20 | -5.98% | 17,756 |
| May 11, 2026 | 2.39 | 2.39 | 2.34 | 2.34 | 2.34 | -5.26% | 12,171 |