Advertisement
Advertisement
U.S. Markets open in 4 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

QIWI plc (QIWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.190.00 (0.00%)
At close: 04:00PM EST
7.14 -0.05 (-0.70%)
After hours: 05:05PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 20226.897.256.857.197.19428,300
Jan 24, 20226.807.096.687.077.07482,400
Jan 21, 20227.287.397.177.197.19360,400
Jan 20, 20227.587.587.247.287.28370,000
Jan 19, 20227.707.707.507.507.50248,200
Jan 18, 20227.507.737.487.657.65513,900
Jan 14, 20227.767.977.757.967.96233,900
Jan 13, 20228.178.277.988.018.01229,400
Jan 12, 20228.208.358.158.338.33164,700
Jan 11, 20228.008.187.988.138.13139,900
Jan 10, 20228.078.077.777.987.98213,800
Jan 07, 20228.028.138.008.058.05107,900
Jan 06, 20227.958.027.858.028.02153,700
Jan 05, 20228.108.197.907.957.95216,000
Jan 04, 20228.258.258.128.138.13181,800
Jan 03, 20228.088.318.058.278.27194,200
Dec 31, 20218.108.157.977.987.98228,600
Dec 30, 20217.918.207.918.168.16359,700
Dec 29, 20217.797.957.777.937.93295,500
Dec 28, 20217.577.917.577.787.78461,300
Dec 27, 20217.567.697.567.607.60356,500
Dec 23, 20217.607.737.547.697.69323,300
Dec 22, 20217.637.687.567.567.56193,600
Dec 21, 20217.447.727.447.627.62272,700
Dec 20, 20217.487.507.397.457.45247,600
Dec 17, 20217.707.747.427.507.50685,300
Dec 16, 20217.848.027.737.797.79276,400
Dec 15, 20217.707.807.617.777.77278,700
Dec 14, 20217.747.987.657.697.69276,500
Dec 13, 20217.967.987.757.757.75273,000
Dec 10, 20218.158.298.088.108.10238,500
Dec 09, 20218.228.318.108.248.24186,300
Dec 08, 20218.238.368.178.338.33161,100
Dec 07, 20217.968.407.968.308.30384,000
Dec 06, 20217.798.047.678.048.04444,000
Dec 03, 20218.198.247.927.937.93552,500
Dec 02, 20218.558.608.368.548.54500,900
Dec 01, 20218.658.658.488.548.54328,300
Nov 30, 20218.508.658.368.568.56398,000
Nov 29, 20218.488.518.288.498.49271,800
Nov 26, 20218.318.378.158.338.33348,400
Nov 24, 20218.458.648.268.508.50307,300
Nov 23, 20218.198.758.088.708.70836,100
Nov 22, 20218.288.287.677.727.72988,800
Nov 19, 20218.398.418.288.308.30294,500
Nov 18, 20218.738.748.388.398.39396,800
Nov 17, 20218.948.998.748.798.79208,800
Nov 16, 20218.868.888.778.878.87181,400
Nov 15, 20218.868.938.818.928.92130,100
Nov 12, 20218.778.848.728.798.79188,200
Nov 11, 20219.049.088.828.858.85235,400
Nov 10, 20218.929.138.928.998.99190,600
Nov 09, 20218.968.988.888.948.94132,600
Nov 08, 20218.988.988.928.938.93154,400
Nov 05, 20218.918.978.848.928.92200,900
Nov 04, 20218.919.078.768.798.79165,200
Nov 03, 20218.878.918.818.898.89107,600
Nov 02, 20219.059.078.808.918.91179,800
Nov 01, 20218.849.068.829.049.04179,300
Oct 29, 20218.918.968.738.758.75221,200
Oct 28, 20219.059.108.898.968.96284,800
Oct 27, 20219.179.179.019.079.07203,000
Oct 26, 20219.409.409.229.229.22166,500
Oct 25, 20219.419.489.249.369.36225,500
Oct 22, 20219.399.429.259.289.28245,200
Oct 21, 20219.629.629.319.319.31377,800
Oct 20, 20219.599.759.509.699.69481,200
Oct 19, 20219.399.689.389.579.57594,100
Oct 18, 20219.289.399.239.359.35361,400
Oct 15, 20219.079.409.079.309.30433,000
Oct 14, 20218.919.078.909.079.07258,500
Oct 13, 20218.798.848.618.808.80207,800
Oct 12, 20218.918.968.798.848.84267,000
Oct 11, 20218.749.028.748.868.86260,100
Oct 08, 20218.628.828.598.758.75382,700
Oct 07, 20218.608.738.598.628.62227,700
Oct 06, 20218.368.568.348.568.56161,200
Oct 05, 20218.378.488.328.478.47213,900
Oct 04, 20218.408.458.338.338.33169,300
Oct 01, 20218.408.498.398.478.47114,300
Sep 30, 20218.388.478.358.388.38179,100
Sep 29, 20218.468.468.308.318.31148,900
Sep 28, 20218.608.638.448.458.45226,200
Sep 27, 20218.558.728.558.678.67171,800
Sep 24, 20218.458.638.438.588.58277,000
Sep 23, 20218.368.538.348.508.50392,100
Sep 22, 20218.238.428.238.318.31440,800
Sep 21, 20218.108.238.038.178.17352,800
Sep 20, 20218.048.057.967.997.99931,200
Sep 17, 20218.368.408.158.178.17717,700
Sep 16, 20218.558.568.368.398.39381,300
Sep 15, 20218.638.638.548.608.60237,000
Sep 14, 20218.608.698.508.618.61395,500
Sep 13, 20218.428.608.298.598.59378,400
Sep 10, 20218.598.598.408.418.41292,400
Sep 09, 20218.598.628.538.568.56330,800
Sep 08, 20218.628.708.538.608.60506,100
Sep 07, 20218.718.718.628.668.66653,700
Sep 03, 20218.878.958.778.788.781,126,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement