Mail

QIWI - Qiwi plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	20.52	20.59	19.93	20.06	20.06	73,327
Jul 15, 2019	20.22	20.59	20.17	20.54	20.54	179,900
Jul 12, 2019	20.19	20.25	19.99	20.20	20.20	153,200
Jul 11, 2019	20.46	20.53	20.13	20.21	20.21	173,300
Jul 10, 2019	20.28	20.57	20.25	20.38	20.38	157,300
Jul 09, 2019	20.10	20.58	19.75	20.22	20.22	221,300
Jul 08, 2019	20.13	20.55	20.05	20.09	20.09	193,600
Jul 05, 2019	19.75	20.38	19.75	20.21	20.21	190,100
Jul 03, 2019	19.80	20.02	19.51	19.95	19.95	95,100
Jul 02, 2019	19.50	19.73	19.17	19.66	19.66	150,900
Jul 01, 2019	19.75	20.04	19.46	19.52	19.52	205,100
Jun 28, 2019	20.01	20.04	19.34	19.57	19.57	192,900
Jun 27, 2019	20.24	20.42	19.75	20.02	20.02	180,800
Jun 26, 2019	19.85	20.48	19.76	20.30	20.30	261,700
Jun 25, 2019	20.32	20.40	19.63	19.73	19.73	206,700
Jun 24, 2019	20.80	20.82	20.11	20.46	20.46	354,900
Jun 21, 2019	19.94	20.90	19.81	20.76	20.76	446,700
Jun 20, 2019	20.13	20.72	19.94	20.09	20.09	556,500
Jun 19, 2019	19.19	20.24	19.01	20.16	20.16	388,400
Jun 18, 2019	18.58	19.43	18.55	19.19	19.19	233,800
Jun 17, 2019	19.13	19.15	18.38	18.49	18.49	165,300
Jun 14, 2019	18.92	19.42	18.85	19.21	19.21	322,400
Jun 13, 2019	18.85	19.12	18.83	19.11	19.11	187,300
Jun 12, 2019	19.17	19.19	18.61	18.86	18.86	303,600
Jun 11, 2019	18.81	19.29	18.78	19.21	19.21	379,100
Jun 10, 2019	17.80	18.92	17.80	18.65	18.65	639,500
Jun 07, 2019	17.24	17.87	17.18	17.71	17.71	334,100
Jun 06, 2019	17.38	17.51	17.09	17.16	17.16	268,700
Jun 05, 2019	17.23	17.50	17.05	17.38	17.38	161,700
Jun 04, 2019	17.11	17.36	16.88	17.29	17.29	258,500
Jun 03, 2019	16.91	17.06	16.79	16.93	16.93	166,300
May 31, 2019	16.68	17.03	16.34	16.82	16.82	356,600
May 30, 2019	16.73	17.12	16.72	16.86	16.86	236,000
May 29, 2019	16.40	16.75	16.21	16.71	16.71	273,400
May 28, 2019	16.56	16.80	16.40	16.46	16.46	352,200
May 24, 2019	16.60	16.79	16.28	16.33	16.33	363,100
May 24, 2019	0.28 Dividend
May 23, 2019	17.33	17.33	15.97	16.56	16.28	607,300
May 22, 2019	16.86	17.44	16.61	17.34	17.05	407,300
May 21, 2019	16.59	16.92	16.40	16.82	16.54	347,600
May 20, 2019	15.69	16.52	15.62	16.38	16.10	422,000
May 17, 2019	15.51	16.16	14.69	15.72	15.45	719,100
May 16, 2019	14.74	16.20	14.30	15.99	15.72	1,305,900
May 15, 2019	13.37	13.89	13.37	13.64	13.41	170,300
May 14, 2019	13.11	13.52	13.06	13.45	13.22	168,600
May 13, 2019	13.17	13.31	12.95	12.96	12.74	139,500
May 10, 2019	13.33	13.62	13.19	13.28	13.06	153,600
May 09, 2019	13.45	13.45	12.93	13.20	12.98	194,100
May 08, 2019	13.72	13.92	13.49	13.52	13.29	138,500
May 07, 2019	13.66	13.83	13.52	13.72	13.49	145,100
May 06, 2019	13.57	13.88	13.53	13.74	13.51	222,100
May 03, 2019	13.71	14.07	13.63	13.75	13.52	210,100
May 02, 2019	13.73	13.79	13.57	13.60	13.37	135,100
May 01, 2019	14.07	14.10	13.69	13.70	13.47	148,400
Apr 30, 2019	13.81	14.11	13.79	14.01	13.77	197,200
Apr 29, 2019	13.96	13.99	13.72	13.80	13.57	132,000
Apr 26, 2019	13.92	13.99	13.78	13.86	13.63	139,200
Apr 25, 2019	14.10	14.10	13.90	13.90	13.66	58,800
Apr 24, 2019	14.26	14.33	14.05	14.12	13.88	87,100
Apr 23, 2019	14.32	14.46	14.10	14.27	14.03	164,200
Apr 22, 2019	14.17	14.33	14.13	14.25	14.01	59,800
Apr 18, 2019	14.28	14.28	14.03	14.13	13.89	94,100
Apr 17, 2019	14.52	14.58	14.24	14.27	14.03	66,500
Apr 16, 2019	14.99	15.14	14.38	14.40	14.16	141,000
Apr 15, 2019	14.17	15.00	14.02	14.99	14.74	253,300
Apr 12, 2019	14.04	14.17	13.96	14.14	13.90	88,500
Apr 11, 2019	13.96	14.05	13.90	14.01	13.77	90,300
Apr 10, 2019	14.17	14.29	13.86	13.99	13.75	104,100
Apr 09, 2019	14.19	14.23	14.07	14.16	13.92	101,800
Apr 08, 2019	14.43	14.43	14.11	14.19	13.95	90,200
Apr 05, 2019	14.27	14.49	14.18	14.47	14.23	64,100
Apr 04, 2019	14.30	14.52	14.16	14.24	14.00	92,300
Apr 03, 2019	14.59	14.70	14.27	14.35	14.11	79,000
Apr 02, 2019	14.65	14.73	14.46	14.58	14.33	70,600
Apr 01, 2019	14.49	14.59	14.32	14.59	14.34	87,600
Mar 29, 2019	14.47	14.59	14.33	14.39	14.15	157,800
Mar 28, 2019	14.91	15.19	13.83	14.28	14.04	392,700
Mar 27, 2019	14.64	14.77	14.39	14.47	14.23	166,900
Mar 26, 2019	14.46	14.82	14.43	14.65	14.40	100,100
Mar 25, 2019	14.34	14.46	14.28	14.36	14.12	128,900
Mar 22, 2019	14.42	14.51	14.32	14.33	14.09	104,300
Mar 21, 2019	14.32	14.68	14.32	14.48	14.24	80,000
Mar 20, 2019	14.44	14.58	14.32	14.35	14.11	98,200
Mar 19, 2019	14.53	14.56	14.40	14.42	14.18	43,800
Mar 18, 2019	14.79	14.92	14.36	14.50	14.25	99,900
Mar 15, 2019	14.45	14.79	14.24	14.77	14.52	236,000
Mar 14, 2019	14.07	14.49	14.00	14.46	14.22	209,800
Mar 13, 2019	13.63	14.18	13.60	14.13	13.89	80,300
Mar 12, 2019	13.75	13.78	13.55	13.56	13.33	49,000
Mar 11, 2019	13.75	13.89	13.64	13.66	13.43	50,200
Mar 08, 2019	13.46	13.68	13.43	13.62	13.39	47,500
Mar 07, 2019	13.61	13.73	13.43	13.55	13.32	63,000
Mar 06, 2019	13.81	13.82	13.55	13.59	13.36	143,400
Mar 05, 2019	13.97	13.99	13.72	13.76	13.53	93,100
Mar 04, 2019	14.29	14.31	13.82	13.86	13.63	84,600
Mar 01, 2019	14.18	14.40	14.10	14.17	13.93	80,000
Feb 28, 2019	13.69	14.16	13.69	14.08	13.84	107,300
Feb 27, 2019	14.00	14.08	13.82	13.82	13.59	75,100
Feb 26, 2019	14.26	14.38	13.95	14.06	13.82	111,100
Feb 25, 2019	14.36	14.47	14.12	14.16	13.92	81,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...