Qiiwi Games AB

QIIWI
🏛️ sweden →
2.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.10 22.45 20.65 21.35 0.0M
2021-12-29 21.15 21.45 20.40 21.10 0.0M
2021-12-28 20.95 21.65 20.50 21.00 0.0M
2021-12-27 21.15 21.15 20.50 20.95 0.0M
2021-12-23 21.30 21.55 20.60 21.10 0.0M
2021-12-22 20.55 21.45 20.55 21.25 0.0M
2021-12-21 21.05 21.05 20.25 20.55 0.0M
2021-12-20 21.45 21.65 20.55 21.05 0.0M
2021-12-17 20.75 21.65 20.55 21.45 0.0M
2021-12-16 20.55 21.55 20.50 20.75 0.0M
2021-12-15 21.15 21.80 21.00 21.50 0.0M
2021-12-14 21.50 22.35 21.00 21.15 0.0M
2021-12-13 22.35 22.60 21.35 21.50 0.0M
2021-12-10 24.00 24.00 21.75 22.30 0.0M
2021-12-09 22.50 24.45 21.45 22.70 0.1M
2021-12-08 21.40 22.35 20.55 21.65 0.1M
2021-12-07 21.30 21.85 21.10 21.40 0.0M
2021-12-06 22.10 22.10 20.50 21.10 0.0M
2021-12-03 21.40 23.15 20.50 21.20 0.0M
2021-12-02 22.35 23.55 21.00 21.50 0.0M
2021-12-01 21.45 22.90 21.45 22.35 0.0M
2021-11-30 22.65 22.65 21.15 21.45 0.0M
2021-11-29 21.35 22.85 21.30 22.50 0.0M
2021-11-26 20.00 21.45 19.00 21.15 0.1M
2021-11-25 21.35 21.35 19.80 20.00 0.1M
2021-11-24 21.55 22.85 20.90 21.45 0.0M
2021-11-23 22.30 22.30 20.85 21.55 0.0M
2021-11-22 22.35 22.80 21.85 22.30 0.0M
2021-11-19 22.60 22.80 22.00 22.45 0.0M
2021-11-18 22.10 22.65 21.65 22.50 0.1M
2021-11-17 22.75 22.90 21.50 22.10 0.1M
2021-11-16 22.70 23.90 21.50 22.65 0.1M
2021-11-15 23.00 23.00 21.70 22.65 0.1M
2021-11-12 24.95 25.00 23.00 23.40 0.1M
2021-11-11 23.00 25.95 22.50 24.00 0.3M
2021-11-10 28.10 30.00 27.05 28.10 0.1M
2021-11-09 26.70 28.40 26.70 28.10 0.0M
2021-11-08 29.00 29.00 27.65 28.10 0.0M
2021-11-05 29.95 30.00 28.10 29.00 0.0M
2021-11-04 27.60 29.90 27.30 29.60 0.0M
2021-11-03 26.85 28.80 26.85 28.05 0.0M
2021-11-02 28.00 30.90 28.00 28.15 0.0M
2021-11-01 27.90 29.65 27.35 28.00 0.0M
2021-10-29 28.40 28.40 26.65 27.95 0.0M
2021-10-28 29.60 29.60 28.00 28.40 0.0M
2021-10-27 31.70 31.70 28.95 29.80 0.0M
2021-10-26 33.95 33.95 29.25 31.70 0.0M
2021-10-25 30.45 33.45 30.45 31.95 0.1M
2021-10-22 28.70 30.95 28.05 30.45 0.0M
2021-10-21 28.40 29.55 27.75 28.00 0.0M
2021-10-20 29.55 29.55 27.45 28.40 0.0M
2021-10-19 28.25 28.85 27.45 28.70 0.0M
2021-10-18 30.50 31.85 27.45 28.25 0.1M
2021-10-15 30.10 31.95 28.60 30.50 0.0M
2021-10-14 31.00 31.00 28.00 30.10 0.0M
2021-10-13 24.00 29.30 24.00 28.00 0.1M
2021-10-12 24.65 25.65 23.40 25.40 0.0M
2021-10-11 26.25 26.25 24.60 24.65 0.1M
2021-10-08 27.30 27.30 26.20 26.25 0.0M
2021-10-07 28.50 28.50 26.10 27.30 0.0M
2021-10-06 28.60 28.60 25.60 26.95 0.0M
2021-10-05 27.50 27.50 26.40 27.10 0.0M
2021-10-04 28.45 28.45 27.40 27.50 0.0M
2021-10-01 28.45 30.05 27.90 28.50 0.0M
2021-09-30 28.45 28.95 26.50 28.45 0.0M
2021-09-29 28.90 29.95 26.40 28.10 0.0M
2021-09-28 30.50 30.50 28.50 28.90 0.0M
2021-09-27 31.25 31.50 29.30 30.50 0.0M
2021-09-24 30.75 31.35 29.70 31.25 0.0M
2021-09-23 30.10 31.75 29.00 30.75 0.0M
2021-09-22 30.70 32.30 30.00 31.10 0.0M
2021-09-21 31.45 31.45 30.05 30.70 0.0M
2021-09-20 33.80 33.80 31.00 31.45 0.0M
2021-09-17 34.75 35.00 33.15 33.85 0.0M
2021-09-16 32.60 34.90 31.40 34.70 0.0M
2021-09-15 31.95 34.40 30.00 32.60 0.0M
2021-09-14 32.95 33.50 31.30 32.20 0.0M
2021-09-13 35.15 35.15 32.00 32.95 0.0M
2021-09-10 34.30 34.90 33.45 34.50 0.0M
2021-09-09 35.50 35.50 33.60 34.30 0.1M
2021-09-08 37.95 38.55 35.50 36.45 0.0M
2021-09-07 36.75 38.80 36.70 37.90 0.1M
2021-09-06 33.60 38.50 33.60 36.70 0.1M
2021-09-03 32.90 33.10 31.75 33.00 0.1M
2021-09-02 29.70 33.50 29.45 31.25 0.1M
2021-09-01 29.20 31.95 29.20 29.65 0.0M
2021-08-31 29.00 29.45 28.00 28.80 0.0M
2021-08-30 29.05 29.70 28.50 28.65 0.0M
2021-08-27 27.85 30.65 26.60 29.00 0.1M
2021-08-26 28.05 28.45 27.50 27.85 0.0M
2021-08-25 28.30 28.85 27.60 28.10 0.0M
2021-08-24 28.40 28.80 27.90 28.30 0.0M
2021-08-23 30.65 30.65 28.00 28.40 0.1M
2021-08-20 29.80 31.75 29.00 30.65 0.1M
2021-08-19 31.55 32.45 26.40 29.80 0.2M
2021-08-18 30.70 32.60 30.00 30.55 0.1M
2021-08-17 31.70 33.45 29.70 30.75 0.1M
2021-08-16 33.90 34.45 31.70 31.70 0.1M
2021-08-13 34.20 35.85 33.90 33.90 0.0M
2021-08-12 34.65 35.55 33.95 34.20 0.0M
2021-08-11 35.95 35.95 34.00 34.65 0.0M
2021-08-10 34.20 38.00 33.45 35.95 0.0M
2021-08-09 33.75 34.55 33.20 34.10 0.0M
2021-08-06 35.20 36.90 33.15 33.95 0.0M
2021-08-05 36.00 36.95 33.90 35.20 0.1M
2021-08-04 36.50 37.95 36.00 36.05 0.0M
2021-08-03 37.50 37.85 36.45 36.70 0.0M
2021-08-02 37.50 37.80 36.95 37.50 0.0M
2021-07-30 38.10 38.70 37.00 37.80 0.0M
2021-07-29 37.40 38.85 37.40 38.70 0.0M
2021-07-28 37.55 38.45 36.45 37.40 0.0M
2021-07-27 38.50 38.50 37.25 37.70 0.0M
2021-07-26 39.95 39.95 38.15 38.50 0.0M
2021-07-23 41.80 43.35 40.30 41.15 0.0M
2021-07-22 38.50 41.90 38.10 41.75 0.1M
2021-07-21 37.60 38.85 37.05 38.50 0.0M
2021-07-20 37.00 38.95 36.30 37.60 0.0M
2021-07-19 37.55 39.45 36.35 37.00 0.0M
2021-07-16 38.50 38.50 36.25 37.55 0.1M
2021-07-15 40.35 40.45 38.05 38.50 0.1M
2021-07-14 41.40 41.40 39.20 40.35 0.0M
2021-07-13 43.50 43.50 40.25 41.40 0.0M
2021-07-12 42.80 44.00 42.80 43.45 0.0M
2021-07-09 42.05 43.00 41.90 42.75 0.0M
2021-07-08 41.20 42.20 40.10 41.85 0.0M
2021-07-07 41.90 42.90 41.10 41.15 0.0M
2021-07-06 41.80 42.00 40.05 41.90 0.0M
2021-07-05 45.00 45.00 41.70 41.80 0.0M
2021-07-02 42.95 44.85 41.75 44.30 0.0M
2021-07-01 42.00 43.30 41.55 42.60 0.0M
2021-06-30 44.10 44.10 42.00 42.00 0.0M
2021-06-29 46.00 46.45 43.15 44.10 0.0M
2021-06-28 47.75 47.75 45.00 45.50 0.0M
2021-06-24 45.00 48.15 44.50 47.50 0.0M
2021-06-23 45.50 46.95 44.05 45.00 0.0M
2021-06-22 44.60 47.70 44.60 45.50 0.0M
2021-06-21 44.30 47.15 43.55 44.50 0.0M
2021-06-18 48.45 49.95 44.00 44.00 0.1M
2021-06-17 43.15 50.40 42.30 48.40 0.2M
2021-06-16 37.50 43.00 37.50 42.90 0.2M
2021-06-15 38.95 40.25 36.15 37.20 0.2M
2021-06-14 40.25 40.25 38.25 38.95 0.0M
2021-06-11 40.50 41.35 38.90 40.25 0.0M
2021-06-10 41.10 41.50 40.05 40.50 0.0M
2021-06-09 42.60 42.60 41.05 41.50 0.0M
2021-06-08 42.50 43.75 40.90 42.65 0.0M
2021-06-07 44.00 44.00 41.95 42.60 0.0M
2021-06-04 44.90 44.90 43.35 44.00 0.0M
2021-06-03 45.50 45.95 43.50 44.90 0.0M
2021-06-02 45.85 45.85 44.60 45.40 0.0M
2021-06-01 45.75 46.35 44.80 45.85 0.0M
2021-05-31 46.70 47.20 45.05 45.75 0.0M
2021-05-28 47.00 47.80 45.25 46.70 0.0M
2021-05-27 46.40 47.95 46.10 47.00 0.0M
2021-05-26 45.60 46.40 45.00 46.00 0.0M
2021-05-25 43.80 45.85 43.80 44.75 0.0M
2021-05-24 44.70 44.70 43.25 43.95 0.0M
2021-05-21 43.90 44.95 43.10 44.70 0.0M
2021-05-20 44.50 45.40 43.30 43.90 0.0M
2021-05-19 44.20 45.95 43.15 44.50 0.0M
2021-05-18 46.50 49.45 45.75 46.00 0.0M
2021-05-17 44.40 49.95 42.30 46.30 0.1M
2021-05-14 46.20 46.20 43.50 44.70 0.0M
2021-05-12 46.60 46.60 45.00 46.20 0.0M
2021-05-11 48.55 48.55 46.50 46.60 0.0M
2021-05-10 50.90 51.80 48.50 48.90 0.0M
2021-05-07 50.20 51.00 48.00 50.90 0.0M
2021-05-06 51.90 51.90 49.00 50.00 0.0M
2021-05-05 50.00 52.00 47.50 52.00 0.1M
2021-05-04 52.20 53.30 49.90 50.00 0.1M
2021-05-03 51.20 52.80 49.80 52.20 0.1M
2021-04-30 48.00 51.30 48.00 51.20 0.1M
2021-04-29 49.40 49.40 46.90 47.10 0.1M
2021-04-28 52.00 52.90 48.40 49.40 0.5M
2021-04-27 55.30 57.50 55.30 57.30 0.0M
2021-04-26 56.50 57.50 53.50 55.30 0.1M
2021-04-23 55.40 56.90 54.80 56.50 0.0M
2021-04-22 56.70 57.30 54.00 55.40 0.0M
2021-04-21 57.00 58.00 56.30 56.70 0.0M
2021-04-20 59.10 60.90 57.00 57.00 0.0M
2021-04-19 56.90 60.40 56.00 59.00 0.1M
2021-04-16 56.80 57.60 56.40 56.80 0.0M
2021-04-15 56.60 57.70 55.30 56.70 0.0M
2021-04-14 58.00 58.80 56.50 56.50 0.0M
2021-04-13 57.90 59.70 56.70 58.00 0.0M
2021-04-12 59.80 59.80 57.20 58.00 0.0M
2021-04-09 60.00 60.40 58.10 60.00 0.0M
2021-04-08 63.10 63.10 58.00 59.10 0.0M
2021-04-07 62.90 62.90 59.40 61.00 0.0M
2021-04-06 62.40 66.30 62.40 63.00 0.0M
2021-04-01 60.90 62.70 60.90 61.90 0.0M
2021-03-31 56.40 61.60 56.40 60.80 0.1M
2021-03-30 56.40 57.80 56.00 56.20 0.0M
2021-03-29 58.20 58.20 55.40 56.00 0.0M
2021-03-26 58.20 59.60 56.60 57.80 0.0M
2021-03-25 59.80 61.80 56.80 58.00 0.1M
2021-03-24 57.20 60.20 57.20 59.20 0.1M
2021-03-23 57.00 58.00 55.20 57.20 0.1M
2021-03-22 58.60 59.80 56.00 57.00 0.0M
2021-03-19 60.40 60.40 58.20 58.80 0.0M
2021-03-18 61.60 63.60 59.40 60.00 0.0M
2021-03-17 63.80 63.80 60.60 61.40 0.0M
2021-03-16 70.00 70.00 61.20 62.40 0.1M
2021-03-15 63.00 67.20 62.00 67.00 0.2M
2021-03-12 60.40 63.20 58.00 61.00 0.1M
2021-03-11 58.60 59.80 58.20 58.80 0.1M
2021-03-10 59.80 60.60 57.60 58.60 0.1M
2021-03-09 59.00 60.40 58.40 59.20 0.1M
2021-03-08 62.40 63.80 59.00 59.00 0.1M
2021-03-05 63.60 65.00 61.00 62.20 0.0M
2021-03-04 64.20 65.00 62.40 63.60 0.0M
2021-03-03 67.00 68.20 64.60 65.40 0.0M
2021-03-02 66.60 68.80 66.60 67.00 0.1M
2021-03-01 64.00 66.60 63.60 66.60 0.1M
2021-02-26 62.60 63.60 60.00 61.00 0.1M
2021-02-25 63.20 64.00 60.00 63.20 0.1M
2021-02-24 65.20 65.40 62.60 62.60 0.1M
2021-02-23 68.20 69.60 63.20 64.40 0.1M
2021-02-22 68.00 69.00 66.00 68.20 0.1M
2021-02-19 67.00 67.80 64.00 67.80 0.1M
2021-02-18 63.20 66.60 62.40 66.00 0.1M
2021-02-17 67.00 67.00 61.40 63.00 0.1M
2021-02-16 67.00 67.20 64.60 65.00 0.0M
2021-02-15 67.20 69.20 65.00 67.00 0.1M
2021-02-12 66.00 69.60 66.00 66.80 0.2M
2021-02-11 65.20 67.60 65.00 66.00 0.0M
2021-02-10 66.80 68.00 63.80 64.80 0.1M
2021-02-09 66.40 66.80 63.80 66.80 0.0M
2021-02-08 67.00 68.20 65.20 66.20 0.0M
2021-02-05 64.40 68.60 63.20 67.00 0.0M
2021-02-04 64.80 64.80 61.20 64.40 0.1M
2021-02-03 67.80 67.80 64.20 64.80 0.1M
2021-02-02 67.00 67.80 64.40 66.80 0.1M
2021-02-01 70.80 71.00 65.80 66.40 0.1M
2021-01-29 67.80 69.80 67.00 68.60 0.0M
2021-01-28 67.20 68.00 63.20 67.00 0.2M
2021-01-27 70.00 72.60 67.60 69.00 0.6M
2021-01-26 79.60 79.60 76.00 77.60 0.0M
2021-01-25 82.40 82.40 78.20 79.60 0.0M
2021-01-22 84.80 86.00 81.20 82.60 0.0M
2021-01-21 80.00 86.00 79.20 84.80 0.1M
2021-01-20 79.20 83.00 78.00 79.40 0.0M
2021-01-19 81.00 81.20 79.20 79.20 0.0M
2021-01-18 80.00 81.20 78.00 81.00 0.0M
2021-01-15 81.00 84.40 79.00 80.60 0.0M
2021-01-14 82.40 83.60 80.40 81.00 0.0M
2021-01-13 81.00 83.00 78.60 82.40 0.0M
2021-01-12 79.60 82.60 77.80 81.00 0.0M
2021-01-11 79.20 84.00 79.20 79.60 0.0M
2021-01-08 81.00 83.20 77.80 79.20 0.0M
2021-01-07 84.40 84.40 79.60 81.00 0.0M
2021-01-06 84.40 84.40 84.40 84.40 0.0M
2021-01-05 85.00 86.00 81.00 84.40 0.0M
2021-01-04 89.00 89.00 85.00 86.00 0.0M