QIWI plc (QIWI)
Feb 28, 2022 - NASDAQ suspended trading
5.67
+0.51 (9.88%)
Last trade price
on Feb 25, 2022
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| May 8, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| May 7, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| May 6, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| May 3, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| May 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| May 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 30, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 26, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 25, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 24, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 23, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 19, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 18, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 17, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 15, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 12, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 11, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 10, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 9, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 8, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 4, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 3, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 28, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 27, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 26, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 25, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 21, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 20, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 19, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 18, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 15, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 14, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 13, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 12, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 11, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 8, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 7, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 6, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 4, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 28, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 27, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 26, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 23, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 21, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 20, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 15, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 14, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 13, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 12, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 9, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 8, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 7, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 6, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 31, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 30, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 26, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 25, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 24, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 23, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 19, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 18, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 17, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 12, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 11, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 10, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 9, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 8, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 4, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 3, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jan 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 29, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 28, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 27, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 26, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 22, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 21, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 20, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 19, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 18, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Dec 15, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |