Qiiwi Games AB (publ) (STO:QIIWI)
Sweden · Delayed Price · Currency is SEK 2.180
+0.010 (0.46%)
At close: Apr 24, 2026
Qiiwi Games AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.24 | 2.28 | 2.11 | 2.18 | 2.18 | 0.46% | 12,476 |
| Apr 23, 2026 | 2.07 | 2.30 | 2.07 | 2.17 | 2.17 | 4.83% | 38,759 |
| Apr 22, 2026 | 1.75 | 2.13 | 1.75 | 2.07 | 2.07 | 18.62% | 116,077 |
| Apr 21, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.76% | 10,093 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.65% | 2,430 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | 2.73% | 2,505 |
| Apr 16, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 6,916 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 169 |
| Apr 14, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 3.05% | 3,070 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | 1.23% | 10,102 |
| Apr 10, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | -0.92% | 13,406 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -3.54% | 19,419 |
| Apr 8, 2026 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | 3.99% | 27,616 |
| Apr 7, 2026 | 1.51 | 1.85 | 1.51 | 1.63 | 1.63 | 3.82% | 53,538 |
| Apr 1, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.97% | 713 |
| Mar 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 80 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | 4,163 |
| 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 |