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
May 20, 2019	15.69	16.52	15.62	16.38	16.38	422,000
May 17, 2019	15.51	16.16	14.69	15.72	15.72	719,100
May 16, 2019	14.74	16.20	14.30	15.99	15.99	1,305,900
May 15, 2019	13.37	13.89	13.37	13.64	13.64	170,300
May 14, 2019	13.11	13.52	13.06	13.45	13.45	168,600
May 13, 2019	13.17	13.31	12.95	12.96	12.96	139,500
May 10, 2019	13.33	13.62	13.19	13.28	13.28	153,600
May 09, 2019	13.45	13.45	12.93	13.20	13.20	194,100
May 08, 2019	13.72	13.92	13.49	13.52	13.52	138,500
May 07, 2019	13.66	13.83	13.52	13.72	13.72	145,100
May 06, 2019	13.57	13.88	13.53	13.74	13.74	222,100
May 03, 2019	13.71	14.07	13.63	13.75	13.75	210,100
May 02, 2019	13.73	13.79	13.57	13.60	13.60	135,100
May 01, 2019	14.07	14.10	13.69	13.70	13.70	148,400
Apr 30, 2019	13.81	14.11	13.79	14.01	14.01	197,200
Apr 29, 2019	13.96	13.99	13.72	13.80	13.80	132,000
Apr 26, 2019	13.92	13.99	13.78	13.86	13.86	139,200
Apr 25, 2019	14.10	14.10	13.90	13.90	13.90	58,800
Apr 24, 2019	14.26	14.33	14.05	14.12	14.12	87,100
Apr 23, 2019	14.32	14.46	14.10	14.27	14.27	164,200
Apr 22, 2019	14.17	14.33	14.13	14.25	14.25	59,800
Apr 18, 2019	14.28	14.28	14.03	14.13	14.13	94,100
Apr 17, 2019	14.52	14.58	14.24	14.27	14.27	66,500
Apr 16, 2019	14.99	15.14	14.38	14.40	14.40	141,000
Apr 15, 2019	14.17	15.00	14.02	14.99	14.99	253,300
Apr 12, 2019	14.04	14.17	13.96	14.14	14.14	88,500
Apr 11, 2019	13.96	14.05	13.90	14.01	14.01	90,300
Apr 10, 2019	14.17	14.29	13.86	13.99	13.99	104,100
Apr 09, 2019	14.19	14.23	14.07	14.16	14.16	101,800
Apr 08, 2019	14.43	14.43	14.11	14.19	14.19	90,200
Apr 05, 2019	14.27	14.49	14.18	14.47	14.47	64,100
Apr 04, 2019	14.30	14.52	14.16	14.24	14.24	92,300
Apr 03, 2019	14.59	14.70	14.27	14.35	14.35	79,000
Apr 02, 2019	14.65	14.73	14.46	14.58	14.58	70,600
Apr 01, 2019	14.49	14.59	14.32	14.59	14.59	87,600
Mar 29, 2019	14.47	14.59	14.33	14.39	14.39	157,800
Mar 28, 2019	14.91	15.19	13.83	14.28	14.28	392,700
Mar 27, 2019	14.64	14.77	14.39	14.47	14.47	166,900
Mar 26, 2019	14.46	14.82	14.43	14.65	14.65	100,100
Mar 25, 2019	14.34	14.46	14.28	14.36	14.36	128,900
Mar 22, 2019	14.42	14.51	14.32	14.33	14.33	104,300
Mar 21, 2019	14.32	14.68	14.32	14.48	14.48	80,000
Mar 20, 2019	14.44	14.58	14.32	14.35	14.35	98,200
Mar 19, 2019	14.53	14.56	14.40	14.42	14.42	43,800
Mar 18, 2019	14.79	14.92	14.36	14.50	14.50	99,900
Mar 15, 2019	14.45	14.79	14.24	14.77	14.77	236,000
Mar 14, 2019	14.07	14.49	14.00	14.46	14.46	209,800
Mar 13, 2019	13.63	14.18	13.60	14.13	14.13	80,300
Mar 12, 2019	13.75	13.78	13.55	13.56	13.56	49,000
Mar 11, 2019	13.75	13.89	13.64	13.66	13.66	50,200
Mar 08, 2019	13.46	13.68	13.43	13.62	13.62	47,500
Mar 07, 2019	13.61	13.73	13.43	13.55	13.55	63,000
Mar 06, 2019	13.81	13.82	13.55	13.59	13.59	143,400
Mar 05, 2019	13.97	13.99	13.72	13.76	13.76	93,100
Mar 04, 2019	14.29	14.31	13.82	13.86	13.86	84,600
Mar 01, 2019	14.18	14.40	14.10	14.17	14.17	80,000
Feb 28, 2019	13.69	14.16	13.69	14.08	14.08	107,300
Feb 27, 2019	14.00	14.08	13.82	13.82	13.82	75,100
Feb 26, 2019	14.26	14.38	13.95	14.06	14.06	111,100
Feb 25, 2019	14.36	14.47	14.12	14.16	14.16	81,900
Feb 22, 2019	14.38	14.58	14.18	14.23	14.23	95,400
Feb 21, 2019	14.48	14.58	14.11	14.19	14.19	124,600
Feb 20, 2019	14.43	14.70	14.21	14.43	14.43	170,300
Feb 19, 2019	14.30	14.54	14.07	14.42	14.42	220,100
Feb 15, 2019	14.69	15.04	14.26	14.29	14.29	200,900
Feb 14, 2019	14.88	14.94	14.34	14.45	14.45	240,200
Feb 13, 2019	15.92	15.92	14.60	15.03	15.03	592,900
Feb 12, 2019	16.25	16.39	16.08	16.32	16.32	155,400
Feb 11, 2019	15.91	16.29	15.71	16.17	16.17	115,600
Feb 08, 2019	15.80	16.13	15.77	15.94	15.94	65,900
Feb 07, 2019	15.95	16.05	15.74	15.99	15.99	60,300
Feb 06, 2019	15.90	16.18	15.89	16.09	16.09	70,000
Feb 05, 2019	16.26	16.29	15.97	16.04	16.04	70,100
Feb 04, 2019	16.24	16.41	16.05	16.33	16.33	174,200
Feb 01, 2019	15.90	16.32	15.88	16.30	16.30	224,900
Jan 31, 2019	15.84	16.06	15.65	16.00	16.00	222,700
Jan 30, 2019	15.50	15.86	15.23	15.72	15.72	152,100
Jan 29, 2019	15.55	15.58	15.27	15.42	15.42	75,800
Jan 28, 2019	15.29	15.81	15.23	15.51	15.51	640,900
Jan 25, 2019	15.40	15.50	14.93	15.40	15.40	333,300
Jan 24, 2019	14.92	15.47	14.85	15.41	15.41	231,600
Jan 23, 2019	14.86	14.98	14.70	14.91	14.91	64,800
Jan 22, 2019	14.35	14.89	14.31	14.76	14.76	696,200
Jan 18, 2019	14.50	14.51	14.26	14.35	14.35	148,900
Jan 17, 2019	14.64	14.67	14.39	14.44	14.44	108,800
Jan 16, 2019	14.60	14.92	14.55	14.65	14.65	305,400
Jan 15, 2019	14.37	14.63	14.32	14.61	14.61	183,400
Jan 14, 2019	14.13	14.49	14.09	14.36	14.36	49,900
Jan 11, 2019	14.37	14.46	13.92	14.19	14.19	104,400
Jan 10, 2019	14.38	14.70	14.16	14.41	14.41	262,500
Jan 09, 2019	14.31	14.53	14.30	14.48	14.48	79,600
Jan 08, 2019	14.48	14.48	14.24	14.28	14.28	31,400
Jan 07, 2019	14.27	14.48	14.07	14.38	14.38	78,900
Jan 04, 2019	13.92	14.45	13.85	14.21	14.21	50,000
Jan 03, 2019	13.95	14.14	13.60	13.67	13.67	34,500
Jan 02, 2019	13.93	14.20	13.65	14.08	14.08	55,800
Dec 31, 2018	13.67	14.19	13.39	14.14	14.14	101,700
Dec 28, 2018	13.53	13.95	13.44	13.68	13.68	133,800
Dec 27, 2018	13.70	13.81	13.12	13.42	13.42	157,000
Dec 26, 2018	13.08	13.90	13.08	13.88	13.88	87,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...