Qiiwi Games AB QIIWI
OMXSTO · Sweden · Technology Services
SEK 4.55+0.07 (+1.56%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 4.48 | -1.54% | SEK 4.50 | SEK 4.57 | SEK 4.48 | 2.64K |
| 2026-09-29 | SEK 4.55 | -6.19% | SEK 4.79 | SEK 4.79 | SEK 4.45 | 31.05K |
| 2026-09-28 | SEK 4.85 | -4.90% | SEK 4.92 | SEK 4.95 | SEK 4.78 | 19.60K |
| 2026-09-25 | SEK 5.10 | -0.78% | SEK 5.20 | SEK 5.20 | SEK 4.84 | 19.07K |
| 2026-09-24 | SEK 5.14 | -6.20% | SEK 5.34 | SEK 5.58 | SEK 4.76 | 88.32K |
| 2026-09-23 | SEK 5.48 | -11.04% | SEK 6.06 | SEK 6.06 | SEK 5.40 | 26.78K |
| 2026-09-22 | SEK 6.16 | -0.65% | SEK 6.28 | SEK 6.50 | SEK 6.16 | 64.18K |
| 2026-09-21 | SEK 6.20 | -5.78% | SEK 6.60 | SEK 6.74 | SEK 6.00 | 52.65K |
| 2026-09-18 | SEK 6.58 | +13.06% | SEK 5.92 | SEK 6.98 | SEK 5.92 | 43.52K |
| 2026-09-17 | SEK 5.82 | +6.20% | SEK 5.48 | SEK 5.82 | SEK 5.48 | 14.73K |
| 2026-09-16 | SEK 5.48 | -3.52% | SEK 5.70 | SEK 5.70 | SEK 5.28 | 27.22K |
| 2026-09-15 | SEK 5.68 | +2.16% | SEK 5.60 | SEK 5.78 | SEK 5.56 | 10.56K |
| 2026-09-14 | SEK 5.56 | +11.42% | SEK 5.02 | SEK 5.90 | SEK 5.02 | 36.99K |
| 2026-09-11 | SEK 4.99 | +16.32% | SEK 4.29 | SEK 5.08 | SEK 4.29 | 34.48K |
| 2026-09-10 | SEK 4.29 | -0.69% | SEK 4.31 | SEK 4.31 | SEK 4.16 | 8.75K |
| 2026-09-09 | SEK 4.32 | -1.14% | SEK 4.40 | SEK 4.47 | SEK 4.32 | 527 |
| 2026-09-08 | SEK 4.37 | -2.67% | SEK 4.57 | SEK 4.57 | SEK 4.31 | 13.71K |
| 2026-09-07 | SEK 4.49 | +2.98% | SEK 4.35 | SEK 4.64 | SEK 4.35 | 19.05K |
| 2026-09-04 | SEK 4.36 | +1.40% | SEK 4.30 | SEK 4.36 | SEK 4.01 | 26.89K |
| 2026-09-03 | SEK 4.30 | -17.31% | SEK 5.10 | SEK 5.10 | SEK 4.12 | 117.73K |
| 2026-09-02 | SEK 5.20 | -5.45% | SEK 5.60 | SEK 5.60 | SEK 5.04 | 13.23K |
| 2026-09-01 | SEK 5.50 | -3.51% | SEK 5.70 | SEK 5.92 | SEK 5.50 | 15.64K |
| 2026-08-31 | SEK 5.70 | -6.56% | SEK 5.98 | SEK 5.98 | SEK 5.50 | 53.22K |
| 2026-08-28 | SEK 6.10 | -8.13% | SEK 6.62 | SEK 6.62 | SEK 5.40 | 47.40K |
| 2026-08-27 | SEK 6.64 | +3.75% | SEK 6.62 | SEK 7.26 | SEK 6.12 | 124.60K |
| 2026-08-26 | SEK 6.40 | +10.34% | SEK 5.72 | SEK 7.40 | SEK 5.72 | 256.84K |
| 2026-08-25 | SEK 5.80 | +17.89% | SEK 5.00 | SEK 6.10 | SEK 5.00 | 101.52K |
| 2026-08-24 | SEK 4.92 | 0.00% | SEK 4.90 | SEK 4.92 | SEK 4.69 | 31.62K |
| 2026-08-21 | SEK 4.92 | -1.60% | SEK 5.10 | SEK 5.50 | SEK 4.58 | 48.70K |
| 2026-08-20 | SEK 5.00 | +32.28% | SEK 4.01 | SEK 6.76 | SEK 4.01 | 316.72K |
| 2026-08-19 | SEK 3.78 | -1.82% | SEK 3.91 | SEK 3.91 | SEK 3.78 | 5.33K |
| 2026-08-18 | SEK 3.85 | +1.85% | SEK 3.77 | SEK 4.00 | SEK 3.49 | 23.99K |
| 2026-08-17 | SEK 3.78 | -3.82% | SEK 3.94 | SEK 3.94 | SEK 3.60 | 43.74K |
| 2026-08-14 | SEK 3.93 | -2.24% | SEK 4.02 | SEK 4.15 | SEK 3.74 | 47.74K |
| 2026-08-13 | SEK 4.02 | +0.75% | SEK 4.00 | SEK 4.09 | SEK 3.87 | 43.71K |
| 2026-08-12 | SEK 3.99 | +26.27% | SEK 3.12 | SEK 4.00 | SEK 3.12 | 111.58K |
| 2026-08-11 | SEK 3.16 | -2.17% | SEK 3.23 | SEK 3.24 | SEK 3.05 | 18.01K |
| 2026-08-10 | SEK 3.23 | +5.56% | SEK 3.10 | SEK 3.23 | SEK 3.00 | 31.96K |
| 2026-08-07 | SEK 3.06 | +5.15% | SEK 2.90 | SEK 3.37 | SEK 2.90 | 46.56K |
| 2026-08-06 | SEK 2.91 | -1.36% | SEK 2.80 | SEK 2.91 | SEK 2.68 | 52.65K |
| 2026-08-05 | SEK 2.95 | -1.67% | SEK 2.92 | SEK 3.36 | SEK 2.70 | 86.09K |
| 2026-08-04 | SEK 3.00 | +50.00% | SEK 2.45 | SEK 4.16 | SEK 2.45 | 366.30K |
| 2026-08-03 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 220 |
| 2026-07-31 | SEK 2.00 | -1.96% | SEK 2.04 | SEK 2.04 | SEK 2.00 | 7.40K |
| 2026-07-30 | SEK 2.04 | 0.00% | SEK 2.05 | SEK 2.05 | SEK 2.04 | 6.05K |
| 2026-07-29 | SEK 2.04 | -2.39% | SEK 2.04 | SEK 2.05 | SEK 2.04 | 1.33K |
| 2026-07-28 | SEK 2.09 | +2.45% | SEK 2.12 | SEK 2.12 | SEK 2.05 | 587 |
| 2026-07-27 | SEK 2.04 | -2.86% | SEK 2.04 | SEK 2.12 | SEK 2.04 | 2.61K |
| 2026-07-24 | SEK 2.10 | +0.48% | SEK 2.03 | SEK 2.10 | SEK 2.03 | 5.48K |
| 2026-07-23 | SEK 2.09 | 0.00% | SEK 2.09 | SEK 2.09 | SEK 2.09 | 0 |
| 2026-07-22 | SEK 2.09 | -5.43% | SEK 2.14 | SEK 2.14 | SEK 2.08 | 16.31K |
| 2026-07-21 | SEK 2.21 | -0.45% | SEK 2.22 | SEK 2.22 | SEK 2.21 | 49 |
| 2026-07-20 | SEK 2.22 | +1.83% | SEK 2.22 | SEK 2.22 | SEK 2.22 | 100 |
| 2026-07-17 | SEK 2.18 | +3.81% | SEK 2.18 | SEK 2.18 | SEK 2.18 | 7.12K |
| 2026-07-16 | SEK 2.10 | -2.78% | SEK 2.10 | SEK 2.10 | SEK 2.10 | 1.29K |
| 2026-07-15 | SEK 2.16 | 0.00% | SEK 2.16 | SEK 2.16 | SEK 2.16 | 0 |
| 2026-07-14 | SEK 2.16 | +0.93% | SEK 2.22 | SEK 2.22 | SEK 2.14 | 8.45K |
| 2026-07-13 | SEK 2.14 | -3.60% | SEK 2.22 | SEK 2.22 | SEK 2.14 | 52 |
| 2026-07-10 | SEK 2.22 | +1.83% | SEK 2.22 | SEK 2.22 | SEK 2.22 | 337 |
| 2026-07-09 | SEK 2.18 | +3.32% | SEK 2.17 | SEK 2.18 | SEK 2.10 | 17.51K |
| 2026-07-08 | SEK 2.11 | -1.40% | SEK 2.18 | SEK 2.18 | SEK 2.11 | 698 |
| 2026-07-07 | SEK 2.14 | -1.83% | SEK 2.17 | SEK 2.17 | SEK 2.14 | 1.52K |
| 2026-07-06 | SEK 2.18 | +0.46% | SEK 2.17 | SEK 2.18 | SEK 2.17 | 2.70K |
| 2026-07-03 | SEK 2.17 | +1.40% | SEK 2.11 | SEK 2.17 | SEK 2.11 | 340 |
| 2026-07-02 | SEK 2.14 | -0.93% | SEK 2.16 | SEK 2.16 | SEK 2.10 | 9.54K |
| 2026-07-01 | SEK 2.16 | +5.88% | SEK 2.04 | SEK 2.16 | SEK 2.04 | 7.73K |
| 2026-06-30 | SEK 2.04 | 0.00% | SEK 2.08 | SEK 2.08 | SEK 2.04 | 1.31K |
| 2026-06-29 | SEK 2.04 | +2.26% | SEK 1.95 | SEK 2.04 | SEK 1.95 | 6.44K |
| 2026-06-26 | SEK 2.00 | +2.05% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 536 |
| 2026-06-25 | SEK 1.96 | -1.26% | SEK 1.98 | SEK 2.00 | SEK 1.92 | 15.56K |
| 2026-06-24 | SEK 1.98 | -1.49% | SEK 1.95 | SEK 2.01 | SEK 1.95 | 2.33K |
| 2026-06-23 | SEK 2.01 | -2.90% | SEK 2.10 | SEK 2.10 | SEK 1.99 | 11.88K |
| 2026-06-22 | SEK 2.07 | -5.91% | SEK 2.12 | SEK 2.12 | SEK 2.07 | 9.79K |
| 2026-06-18 | SEK 2.20 | +1.38% | SEK 2.16 | SEK 2.20 | SEK 2.16 | 3.65K |
| 2026-06-17 | SEK 2.17 | -0.91% | SEK 2.16 | SEK 2.20 | SEK 2.16 | 14.54K |
| 2026-06-16 | SEK 2.19 | -4.78% | SEK 2.25 | SEK 2.25 | SEK 2.19 | 9.16K |
| 2026-06-15 | SEK 2.30 | -1.71% | SEK 2.34 | SEK 2.34 | SEK 2.26 | 6.14K |
| 2026-06-12 | SEK 2.34 | -0.43% | SEK 2.28 | SEK 2.35 | SEK 2.27 | 25.81K |
| 2026-06-11 | SEK 2.35 | 0.00% | SEK 2.30 | SEK 2.68 | SEK 2.20 | 29.62K |
| 2026-06-10 | SEK 2.35 | +3.07% | SEK 2.30 | SEK 2.35 | SEK 2.27 | 1.86K |
| 2026-06-09 | SEK 2.28 | -6.56% | SEK 2.37 | SEK 2.37 | SEK 2.28 | 15.41K |
| 2026-06-08 | SEK 2.44 | -0.81% | SEK 2.46 | SEK 2.46 | SEK 2.40 | 12.10K |
| 2026-06-05 | SEK 2.46 | -1.60% | SEK 2.50 | SEK 2.51 | SEK 2.45 | 3.81K |
| 2026-06-04 | SEK 2.50 | 0.00% | SEK 2.50 | SEK 2.55 | SEK 2.42 | 18.85K |
| 2026-06-03 | SEK 2.50 | +0.40% | SEK 2.49 | SEK 2.55 | SEK 2.46 | 11.21K |
| 2026-06-02 | SEK 2.49 | +0.81% | SEK 2.51 | SEK 2.51 | SEK 2.43 | 3.43K |
| 2026-06-01 | SEK 2.47 | +2.92% | SEK 2.45 | SEK 2.47 | SEK 2.45 | 3.84K |
| 2026-05-29 | SEK 2.40 | -3.23% | SEK 2.48 | SEK 2.48 | SEK 2.40 | 3.15K |
| 2026-05-28 | SEK 2.48 | -3.12% | SEK 2.66 | SEK 2.66 | SEK 2.48 | 25.38K |
| 2026-05-27 | SEK 2.56 | -1.54% | SEK 2.60 | SEK 2.66 | SEK 2.56 | 2.71K |