Qiiwi Games AB (publ) (STO:QIIWI)
Sweden · Delayed Price · Currency is SEK 5.20
-0.30 (-5.45%)
Sep 2, 2026, 4:03 PM CET
Qiiwi Games AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4.90 | 4.92 | 4.69 | 4.92 | 4.92 | - | 31,617 |
| Aug 21, 2026 | 5.10 | 5.50 | 4.58 | 4.92 | 4.92 | -1.60% | 48,697 |
| Aug 20, 2026 | 4.01 | 6.76 | 4.01 | 5.00 | 5.00 | 32.28% | 316,724 |
| Aug 19, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -1.82% | 5,326 |
| Aug 18, 2026 | 3.77 | 4.00 | 3.49 | 3.85 | 3.85 | 1.85% | 23,992 |
| Aug 17, 2026 | 3.94 | 3.94 | 3.60 | 3.78 | 3.78 | -3.82% | 43,741 |
| Aug 14, 2026 | 4.02 | 4.15 | 3.74 | 3.93 | 3.93 | -2.24% | 47,735 |
| Aug 13, 2026 | 4.00 | 4.09 | 3.87 | 4.02 | 4.02 | 0.75% | 43,706 |
| Aug 12, 2026 | 3.12 | 4.00 | 3.12 | 3.99 | 3.99 | 26.27% | 111,581 |
| Aug 11, 2026 | 3.23 | 3.24 | 3.05 | 3.16 | 3.16 | -2.17% | 18,010 |
| Aug 10, 2026 | 3.10 | 3.23 | 3.00 | 3.23 | 3.23 | 5.56% | 31,960 |
| Aug 7, 2026 | 2.90 | 3.37 | 2.90 | 3.06 | 3.06 | 5.15% | 46,562 |
| Aug 6, 2026 | 2.80 | 2.91 | 2.68 | 2.91 | 2.91 | -1.36% | 52,648 |
| Aug 5, 2026 | 2.92 | 3.36 | 2.70 | 2.95 | 2.95 | -1.67% | 86,088 |
| Aug 4, 2026 | 2.45 | 4.16 | 2.45 | 3.00 | 3.00 | 50.00% | 366,302 |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 220 |
| Jul 31, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 7,400 |
| Jul 30, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 6,045 |
| Jul 29, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -2.39% | 1,333 |
| Jul 28, 2026 | 2.12 | 2.12 | 2.05 | 2.09 | 2.09 | 2.45% | 587 |
| Jul 27, 2026 | 2.04 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | 2,608 |
| Jul 24, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 0.48% | 5,480 |
| 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 |