Qiiwi Games AB (publ) (STO:QIIWI)
Sweden · Delayed Price · Currency is SEK 4.300
+0.090 (2.14%)
Nov 2, 2026, 4:03 PM CET
Qiiwi Games AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.36 | 4.46 | 4.21 | 4.30 | 4.30 | 2.14% | 4,686 |
| Oct 30, 2026 | 4.30 | 4.49 | 4.21 | 4.21 | 4.21 | 1.45% | 23,233 |
| Oct 29, 2026 | 4.32 | 4.47 | 4.15 | 4.15 | 4.15 | -7.37% | 20,862 |
| Oct 28, 2026 | 4.77 | 4.77 | 4.41 | 4.48 | 4.48 | -5.88% | 21,535 |
| Oct 27, 2026 | 4.65 | 4.76 | 4.59 | 4.76 | 4.76 | 3.03% | 690 |
| Oct 26, 2026 | 4.68 | 4.76 | 4.59 | 4.62 | 4.62 | -1.49% | 1,236 |
| Oct 23, 2026 | 4.60 | 4.69 | 4.51 | 4.69 | 4.69 | 0.21% | 2,788 |
| Oct 22, 2026 | 4.68 | 4.86 | 4.68 | 4.68 | 4.68 | - | 5,999 |
| Oct 21, 2026 | 4.68 | 4.83 | 4.68 | 4.68 | 4.68 | 1.96% | 17,112 |
| Oct 20, 2026 | 4.35 | 4.59 | 4.35 | 4.59 | 4.59 | 8.00% | 13,424 |
| Oct 19, 2026 | 4.20 | 4.36 | 4.19 | 4.25 | 4.25 | 0.24% | 12,448 |
| Oct 16, 2026 | 4.25 | 4.25 | 4.10 | 4.24 | 4.24 | - | 2,259 |
| Oct 15, 2026 | 4.05 | 5.20 | 4.05 | 4.24 | 4.24 | 4.18% | 11,224 |
| Oct 14, 2026 | 4.20 | 4.29 | 3.94 | 4.07 | 4.07 | -3.10% | 12,004 |
| Oct 13, 2026 | 4.51 | 4.51 | 4.20 | 4.20 | 4.20 | -5.62% | 24,756 |
| Oct 12, 2026 | 4.30 | 5.50 | 4.30 | 4.45 | 4.45 | - | 25,427 |
| Oct 9, 2026 | 4.27 | 4.45 | 4.20 | 4.45 | 4.45 | 6.21% | 31,242 |
| Oct 8, 2026 | 4.19 | 4.27 | 4.12 | 4.19 | 4.19 | -1.64% | 22,073 |
| Oct 7, 2026 | 4.26 | 4.39 | 4.26 | 4.26 | 4.26 | -2.96% | 6,130 |
| Oct 6, 2026 | 4.29 | 4.39 | 4.24 | 4.39 | 4.39 | 2.33% | 16,074 |
| Oct 5, 2026 | 4.29 | 4.41 | 4.26 | 4.29 | 4.29 | -3.81% | 28,364 |
| Oct 2, 2026 | 4.45 | 4.56 | 4.45 | 4.46 | 4.46 | -1.98% | 7,514 |
| Oct 1, 2026 | 4.48 | 4.56 | 4.43 | 4.55 | 4.55 | 1.56% | 3,782 |
| Sep 30, 2026 | 4.50 | 4.57 | 4.48 | 4.48 | 4.48 | -1.54% | 2,644 |
| Sep 29, 2026 | 4.79 | 4.79 | 4.45 | 4.55 | 4.55 | -6.19% | 31,046 |
| Sep 28, 2026 | 4.92 | 4.95 | 4.78 | 4.85 | 4.85 | -4.90% | 19,595 |
| Sep 25, 2026 | 5.20 | 5.20 | 4.84 | 5.10 | 5.10 | -0.78% | 19,070 |
| Sep 24, 2026 | 5.34 | 5.58 | 4.76 | 5.14 | 5.14 | -6.20% | 88,319 |
| Sep 23, 2026 | 6.06 | 6.06 | 5.40 | 5.48 | 5.48 | -11.04% | 26,784 |
| Sep 22, 2026 | 6.28 | 6.50 | 6.16 | 6.16 | 6.16 | -0.65% | 64,177 |
| Sep 21, 2026 | 6.60 | 6.74 | 6.00 | 6.20 | 6.20 | -5.78% | 52,647 |
| Sep 18, 2026 | 5.92 | 6.98 | 5.92 | 6.58 | 6.58 | 13.06% | 43,518 |
| Sep 17, 2026 | 5.48 | 5.82 | 5.48 | 5.82 | 5.82 | 6.20% | 14,728 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.28 | 5.48 | 5.48 | -3.52% | 27,221 |
| Sep 15, 2026 | 5.60 | 5.78 | 5.56 | 5.68 | 5.68 | 2.16% | 10,558 |
| Sep 14, 2026 | 5.02 | 5.90 | 5.02 | 5.56 | 5.56 | 11.42% | 36,993 |
| Sep 11, 2026 | 4.29 | 5.08 | 4.29 | 4.99 | 4.99 | 16.32% | 34,481 |
| Sep 10, 2026 | 4.31 | 4.31 | 4.16 | 4.29 | 4.29 | -0.69% | 8,751 |
| Sep 9, 2026 | 4.40 | 4.47 | 4.32 | 4.32 | 4.32 | -1.14% | 527 |
| Sep 8, 2026 | 4.57 | 4.57 | 4.31 | 4.37 | 4.37 | -2.67% | 13,714 |
| Sep 7, 2026 | 4.35 | 4.64 | 4.35 | 4.49 | 4.49 | 2.98% | 19,052 |
| Sep 4, 2026 | 4.30 | 4.36 | 4.01 | 4.36 | 4.36 | 1.40% | 26,894 |
| Sep 3, 2026 | 5.10 | 5.10 | 4.12 | 4.30 | 4.30 | -17.31% | 117,733 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.04 | 5.20 | 5.20 | -5.45% | 13,225 |
| Sep 1, 2026 | 5.70 | 5.92 | 5.50 | 5.50 | 5.50 | -3.51% | 15,640 |
| Aug 31, 2026 | 5.98 | 5.98 | 5.50 | 5.70 | 5.70 | -6.56% | 53,215 |
| Aug 28, 2026 | 6.62 | 6.62 | 5.40 | 6.10 | 6.10 | -8.13% | 47,396 |
| Aug 27, 2026 | 6.62 | 7.26 | 6.12 | 6.64 | 6.64 | 3.75% | 124,598 |
| Aug 26, 2026 | 5.72 | 7.40 | 5.72 | 6.40 | 6.40 | 10.34% | 256,840 |
| Aug 25, 2026 | 5.00 | 6.10 | 5.00 | 5.80 | 5.80 | 17.89% | 101,519 |