Skip to main content
Qiiwi Games AB (publ) (STO:QIIWI)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.650
+0.005 (0.30%)
Mar 9, 2026, 4:32 PM CET

Qiiwi Games AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.711.711.651.65--3,001
Mar 6, 20261.701.701.651.651.65-0.60%1,105
Mar 5, 20261.631.701.631.661.66-2.36%18,278
Mar 4, 20261.701.701.701.701.703.99%387
Mar 3, 20261.661.701.631.631.63-5.23%5,173
Mar 2, 20261.721.721.661.721.72-2.27%5,785
Feb 27, 20261.771.771.761.761.76-0.28%3,074
Feb 26, 20261.811.821.771.771.77-4.08%10,492
Feb 25, 20261.851.851.841.841.841.94%574
Feb 24, 20261.811.811.811.811.81-1.37%1,792
Feb 23, 20261.841.841.831.831.83-3.43%9,365
Feb 20, 20261.901.901.871.901.901.07%9,372
Feb 19, 20261.871.911.841.881.880.27%21,106
Feb 18, 20261.841.871.841.871.871.63%849
Feb 17, 20261.911.911.841.841.84-3.41%5,534
Feb 16, 20261.921.921.841.911.911.60%3,733
Feb 13, 20261.921.921.881.881.88-2.34%6,561
Feb 12, 20261.881.921.881.921.92-0.78%2,361
Feb 11, 20261.941.941.941.941.943.48%249
Feb 10, 20261.871.871.871.871.87-1.32%100
Feb 9, 20261.901.901.901.901.90-0.52%25
Feb 6, 20261.911.911.911.911.910.53%400
Feb 5, 20261.901.941.901.901.90-1.81%15,010
Feb 4, 20261.881.931.881.931.93-0.26%1,461
Feb 3, 20261.911.941.811.941.942.65%52,317
Feb 2, 20261.951.951.891.891.89-1.31%457
Jan 30, 20261.911.911.911.911.91-2.05%456
Jan 29, 20261.961.991.951.951.95-12,821
Jan 28, 20261.921.951.881.951.95-2,053
Jan 27, 20261.921.951.921.951.95-0.26%40
Jan 26, 20261.961.961.961.961.96-11,571
Jan 23, 20261.992.001.961.961.961.82%14,722
Jan 22, 20261.931.961.921.921.92-1.79%2,241
Jan 21, 20261.931.961.931.961.961.30%1,100
Jan 19, 20261.961.961.931.931.93-1.28%1,821
Jan 16, 20261.991.991.881.961.96-3.69%38,184
Jan 15, 20262.042.042.032.032.03-1.46%10,353
Jan 14, 20261.933.001.932.062.064.83%27,136
Jan 13, 20261.971.971.971.971.97-5,415
Jan 12, 20261.992.031.971.971.97-4.15%1,744
Jan 9, 20262.002.052.002.052.053.27%2,500
Jan 8, 20262.032.031.991.991.99-4.57%7,846
Jan 7, 20262.122.122.042.082.08-1.89%4,029
Jan 5, 20262.172.172.122.122.12-4.50%8,785
Jan 2, 20262.162.222.142.222.222.78%1,935
Dec 30, 20252.162.162.162.162.16-2.70%758
Dec 29, 20252.202.222.162.222.22-0.89%4,596
Dec 23, 20252.292.292.242.242.24-1.75%14,101
Dec 22, 20252.282.282.282.282.28-2.56%239
Dec 19, 20252.362.442.342.342.34-0.85%11,694
Dec 18, 20252.372.372.362.362.36-3,241
Dec 17, 20252.362.362.362.362.36-0.84%83
Dec 16, 20252.252.382.202.382.382.59%51,745
Dec 15, 20252.332.332.292.322.32-2.11%3,840
Dec 11, 20252.372.372.372.372.37-1.25%2,571
Dec 10, 20252.462.462.402.402.40-0.83%504
Dec 9, 20252.172.422.172.422.4211.52%23,303
Dec 8, 20252.182.222.172.172.17-2.25%3,421
Dec 5, 20252.222.222.222.222.22-765
Dec 4, 20252.272.272.222.222.22-1.77%1,635
Dec 3, 20252.262.332.262.262.26-1.74%1,217
Dec 2, 20252.392.392.302.302.30-4.56%11,911
Dec 1, 20252.412.412.412.412.41-625
Nov 28, 20252.432.432.392.412.41-2.82%2,138
Nov 27, 20252.582.582.482.482.48-5.70%13,000
Nov 26, 20252.492.632.492.632.632.33%13,538
Nov 25, 20252.492.582.492.572.572.80%313
Nov 24, 20252.672.672.502.502.50-6.37%17,290
Nov 21, 20252.722.722.672.672.671.52%11,278
Nov 20, 20252.672.672.632.632.63-3.31%3,191
Nov 19, 20252.802.802.722.722.72-1.09%1,942
Nov 18, 20252.872.872.752.752.75-1.79%10,643
Nov 17, 20252.812.942.552.802.80-0.36%50,270
Nov 14, 20252.812.812.812.812.81-0.71%1,117
Nov 13, 20253.003.002.742.832.83-5.67%58,588
Nov 12, 20253.063.302.883.003.00-3.85%31,680
Nov 11, 20253.123.243.123.123.12-2,162
Nov 10, 20253.183.303.123.123.12-3.70%3,018
Nov 7, 20253.233.243.233.243.240.31%675
Nov 6, 20253.223.233.223.233.233.86%12,355
Nov 5, 20253.173.183.113.113.11-1.89%13,420
Nov 4, 20253.183.183.133.173.17-0.31%2,637
Nov 3, 20252.983.182.983.183.186.00%40,762
Oct 31, 20253.003.003.003.003.00-888
Oct 30, 20253.043.093.003.003.001.69%24,348
Oct 29, 20253.063.062.952.952.95-0.34%2,198
Oct 28, 20253.113.172.962.962.96-4.82%15,220
Oct 27, 20253.103.213.103.113.11-0.32%844
Oct 24, 20253.223.223.123.123.120.65%11,182
Oct 23, 20252.943.102.943.103.104.03%10,912
Oct 22, 20252.963.002.962.982.980.34%2,175
Oct 21, 20253.123.122.962.972.970.34%8,764
Oct 20, 20252.812.962.812.962.965.34%12,195
Oct 17, 20252.812.812.812.812.81-338
Oct 16, 20252.822.842.802.812.810.36%1,041
Oct 15, 20252.722.802.722.802.802.94%20,125
Oct 14, 20252.652.742.652.722.721.87%2,351
Oct 13, 20252.712.712.672.672.67-2.55%405
Oct 10, 20252.622.742.562.742.741.11%23,937
Oct 9, 20252.712.712.622.712.713.44%3,354