QIWI - Qiwi plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201714.0814.4814.0414.2614.26452,314
Dec 14, 201713.8514.1013.8014.0914.09148,100
Dec 13, 201714.1914.2213.7013.8813.88194,200
Dec 12, 201714.2114.2914.0514.1014.10147,800
Dec 11, 201714.2914.5014.1414.2514.25224,700
Dec 08, 201714.3714.3713.9714.0914.09201,500
Dec 07, 201713.9414.2813.9214.2714.27192,700
Dec 06, 201713.7713.9513.7013.9313.93106,900
Dec 05, 201714.0914.1913.6713.8013.80183,400
Dec 04, 201714.2714.4013.8114.1014.10595,200
Dec 01, 201714.8014.9514.1514.2314.23344,800
Nov 30, 201715.6815.8914.5614.7314.73530,100
Nov 29, 201715.8916.1415.4715.6115.61234,600
Nov 28, 201716.0116.1015.7815.9115.91119,900
Nov 27, 201716.4416.7915.8515.9015.90278,400
Nov 24, 201715.9216.7015.8316.4516.45295,200
Nov 22, 201716.1616.3615.6315.8415.84314,200
Nov 21, 201716.1416.8015.8415.9915.99482,100
Nov 20, 201716.9416.9415.9716.0316.03303,900
Nov 17, 201717.0317.1216.5216.9816.98304,900
Nov 16, 201717.3217.8416.7017.2917.29561,000
Nov 15, 201716.9016.9916.5316.8916.89151,600
Nov 14, 201716.5217.1016.5016.9016.90160,600
Nov 13, 201716.4916.8516.0016.5316.53216,500
Nov 10, 201716.7916.8416.6116.7316.73133,400
Nov 09, 201716.6016.8916.5816.8416.8476,500
Nov 08, 201716.8517.0016.6016.6116.61114,400
Nov 07, 201717.0417.1416.8116.9316.93117,900
Nov 06, 201716.9317.0516.7016.9816.98189,900
Nov 03, 201716.7216.9416.6216.9016.90110,200
Nov 02, 201717.2517.2516.5416.8016.80176,200
Nov 01, 201717.1817.4117.1017.2517.25136,900
Oct 31, 201716.9517.0516.9117.0117.0187,400
Oct 30, 201717.1517.1717.0017.0217.02130,600
Oct 27, 201717.0217.1716.8117.1217.12124,100
Oct 26, 201717.2517.4016.9317.0117.01138,300
Oct 25, 201717.0717.2916.9817.2417.24157,400
Oct 24, 201717.0217.1016.8917.0017.00208,900
Oct 23, 201717.0817.1816.9717.0017.00178,500
Oct 20, 201717.0017.0016.8116.9816.98133,000
Oct 19, 201717.0017.0716.3816.9716.97348,800
Oct 18, 201717.1417.3117.0217.3117.31106,400
Oct 17, 201716.9217.1316.8817.1317.13495,600
Oct 16, 201717.4817.6616.9917.0217.02495,600
Oct 13, 201717.4917.5317.3417.5017.50176,700
Oct 12, 201717.5517.6117.3817.4817.48174,100
Oct 11, 201717.1117.6517.0217.5117.51260,500
Oct 10, 201716.7217.6516.6017.0317.03320,100
Oct 09, 201716.5416.8016.3416.6116.61230,300
Oct 06, 201716.2516.4616.2216.4216.42165,200
Oct 05, 201716.9916.9916.1016.2416.24405,400
Oct 04, 201716.3016.5715.7216.1016.10394,100
Oct 03, 201716.6816.7416.1216.2416.24245,100
Oct 02, 201716.8917.0216.1616.5916.59257,700
Sep 29, 201716.5616.9416.5616.9416.94175,400
Sep 28, 201716.3516.6816.3516.5516.55185,800
Sep 27, 201716.4316.8516.1416.3616.36294,500
Sep 26, 201717.1017.2216.2016.2016.20380,100
Sep 25, 201717.7817.7816.6516.9216.92300,100
Sep 22, 201717.9118.5217.6317.7817.78260,600
Sep 21, 201716.6818.5916.6617.9417.94650,900
Sep 20, 201717.5017.5116.5016.6116.61316,400
Sep 19, 201717.7118.1417.4217.4917.49166,400
Sep 18, 201717.4717.7517.4717.5617.56194,200
Sep 15, 201717.5317.6517.1417.3417.34404,800
Sep 14, 201717.9117.9317.5017.5517.55301,200
Sep 13, 201717.9718.2217.8118.0218.02278,600
Sep 12, 201718.0018.1517.9718.0018.00401,200
Sep 11, 201717.8118.3617.7017.9517.95515,200
Sep 08, 201716.6717.7416.6217.5817.58491,100
Sep 07, 201716.1916.9416.1916.6916.69424,600
Sep 06, 201716.0416.6316.0416.1816.18367,200
Sep 05, 201716.2016.2015.9016.0116.01538,600
Sep 01, 201716.3816.6016.2116.4316.43260,600
Aug 31, 201716.0016.9016.0016.4516.45582,900
Aug 30, 201716.2516.2615.8015.9515.95400,800
Aug 29, 201716.2616.4815.9716.2316.23289,900
Aug 28, 201716.6016.7716.3416.4216.42143,500
Aug 25, 201716.9917.1316.1216.5216.52465,500
Aug 25, 20170.21 Dividend
Aug 24, 201717.5217.6617.0117.0616.85398,600
Aug 23, 201717.5317.7617.4717.4817.26136,700
Aug 22, 201717.6817.7917.4517.5617.34185,000
Aug 21, 201717.5717.8217.2917.5917.37408,200
Aug 18, 201718.3118.3217.3617.5317.31626,800
Aug 17, 201717.6018.0217.5017.7717.55212,000
Aug 16, 201717.6618.2817.2617.5417.32306,900
Aug 15, 201718.9119.4017.5517.5617.34696,100
Aug 14, 201718.2318.6018.0118.5418.31452,700
Aug 11, 201718.2718.2917.7217.8217.60364,800
Aug 10, 201719.5119.6118.1118.2818.05553,100
Aug 09, 201719.9120.1819.3619.4219.18275,600
Aug 08, 201720.0920.3119.8719.9919.74334,800
Aug 07, 201719.3320.1819.1420.0619.81474,600
Aug 04, 201718.5319.3918.5318.9018.67440,600
Aug 03, 201718.5918.6418.3518.4618.23136,200
Aug 02, 201718.9219.2518.5018.6518.42321,800
Aug 01, 201718.3019.2118.2219.0118.78384,100
Jul 31, 201717.9018.3517.7018.3118.08574,300
Jul 28, 201718.8218.8717.6317.8717.65730,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...