QIWI - Qiwi plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201920.5220.5919.9320.0620.0673,327
Jul 15, 201920.2220.5920.1720.5420.54179,900
Jul 12, 201920.1920.2519.9920.2020.20153,200
Jul 11, 201920.4620.5320.1320.2120.21173,300
Jul 10, 201920.2820.5720.2520.3820.38157,300
Jul 09, 201920.1020.5819.7520.2220.22221,300
Jul 08, 201920.1320.5520.0520.0920.09193,600
Jul 05, 201919.7520.3819.7520.2120.21190,100
Jul 03, 201919.8020.0219.5119.9519.9595,100
Jul 02, 201919.5019.7319.1719.6619.66150,900
Jul 01, 201919.7520.0419.4619.5219.52205,100
Jun 28, 201920.0120.0419.3419.5719.57192,900
Jun 27, 201920.2420.4219.7520.0220.02180,800
Jun 26, 201919.8520.4819.7620.3020.30261,700
Jun 25, 201920.3220.4019.6319.7319.73206,700
Jun 24, 201920.8020.8220.1120.4620.46354,900
Jun 21, 201919.9420.9019.8120.7620.76446,700
Jun 20, 201920.1320.7219.9420.0920.09556,500
Jun 19, 201919.1920.2419.0120.1620.16388,400
Jun 18, 201918.5819.4318.5519.1919.19233,800
Jun 17, 201919.1319.1518.3818.4918.49165,300
Jun 14, 201918.9219.4218.8519.2119.21322,400
Jun 13, 201918.8519.1218.8319.1119.11187,300
Jun 12, 201919.1719.1918.6118.8618.86303,600
Jun 11, 201918.8119.2918.7819.2119.21379,100
Jun 10, 201917.8018.9217.8018.6518.65639,500
Jun 07, 201917.2417.8717.1817.7117.71334,100
Jun 06, 201917.3817.5117.0917.1617.16268,700
Jun 05, 201917.2317.5017.0517.3817.38161,700
Jun 04, 201917.1117.3616.8817.2917.29258,500
Jun 03, 201916.9117.0616.7916.9316.93166,300
May 31, 201916.6817.0316.3416.8216.82356,600
May 30, 201916.7317.1216.7216.8616.86236,000
May 29, 201916.4016.7516.2116.7116.71273,400
May 28, 201916.5616.8016.4016.4616.46352,200
May 24, 201916.6016.7916.2816.3316.33363,100
May 24, 20190.28 Dividend
May 23, 201917.3317.3315.9716.5616.28607,300
May 22, 201916.8617.4416.6117.3417.05407,300
May 21, 201916.5916.9216.4016.8216.54347,600
May 20, 201915.6916.5215.6216.3816.10422,000
May 17, 201915.5116.1614.6915.7215.45719,100
May 16, 201914.7416.2014.3015.9915.721,305,900
May 15, 201913.3713.8913.3713.6413.41170,300
May 14, 201913.1113.5213.0613.4513.22168,600
May 13, 201913.1713.3112.9512.9612.74139,500
May 10, 201913.3313.6213.1913.2813.06153,600
May 09, 201913.4513.4512.9313.2012.98194,100
May 08, 201913.7213.9213.4913.5213.29138,500
May 07, 201913.6613.8313.5213.7213.49145,100
May 06, 201913.5713.8813.5313.7413.51222,100
May 03, 201913.7114.0713.6313.7513.52210,100
May 02, 201913.7313.7913.5713.6013.37135,100
May 01, 201914.0714.1013.6913.7013.47148,400
Apr 30, 201913.8114.1113.7914.0113.77197,200
Apr 29, 201913.9613.9913.7213.8013.57132,000
Apr 26, 201913.9213.9913.7813.8613.63139,200
Apr 25, 201914.1014.1013.9013.9013.6658,800
Apr 24, 201914.2614.3314.0514.1213.8887,100
Apr 23, 201914.3214.4614.1014.2714.03164,200
Apr 22, 201914.1714.3314.1314.2514.0159,800
Apr 18, 201914.2814.2814.0314.1313.8994,100
Apr 17, 201914.5214.5814.2414.2714.0366,500
Apr 16, 201914.9915.1414.3814.4014.16141,000
Apr 15, 201914.1715.0014.0214.9914.74253,300
Apr 12, 201914.0414.1713.9614.1413.9088,500
Apr 11, 201913.9614.0513.9014.0113.7790,300
Apr 10, 201914.1714.2913.8613.9913.75104,100
Apr 09, 201914.1914.2314.0714.1613.92101,800
Apr 08, 201914.4314.4314.1114.1913.9590,200
Apr 05, 201914.2714.4914.1814.4714.2364,100
Apr 04, 201914.3014.5214.1614.2414.0092,300
Apr 03, 201914.5914.7014.2714.3514.1179,000
Apr 02, 201914.6514.7314.4614.5814.3370,600
Apr 01, 201914.4914.5914.3214.5914.3487,600
Mar 29, 201914.4714.5914.3314.3914.15157,800
Mar 28, 201914.9115.1913.8314.2814.04392,700
Mar 27, 201914.6414.7714.3914.4714.23166,900
Mar 26, 201914.4614.8214.4314.6514.40100,100
Mar 25, 201914.3414.4614.2814.3614.12128,900
Mar 22, 201914.4214.5114.3214.3314.09104,300
Mar 21, 201914.3214.6814.3214.4814.2480,000
Mar 20, 201914.4414.5814.3214.3514.1198,200
Mar 19, 201914.5314.5614.4014.4214.1843,800
Mar 18, 201914.7914.9214.3614.5014.2599,900
Mar 15, 201914.4514.7914.2414.7714.52236,000
Mar 14, 201914.0714.4914.0014.4614.22209,800
Mar 13, 201913.6314.1813.6014.1313.8980,300
Mar 12, 201913.7513.7813.5513.5613.3349,000
Mar 11, 201913.7513.8913.6413.6613.4350,200
Mar 08, 201913.4613.6813.4313.6213.3947,500
Mar 07, 201913.6113.7313.4313.5513.3263,000
Mar 06, 201913.8113.8213.5513.5913.36143,400
Mar 05, 201913.9713.9913.7213.7613.5393,100
Mar 04, 201914.2914.3113.8213.8613.6384,600
Mar 01, 201914.1814.4014.1014.1713.9380,000
Feb 28, 201913.6914.1613.6914.0813.84107,300
Feb 27, 201914.0014.0813.8213.8213.5975,100
Feb 26, 201914.2614.3813.9514.0613.82111,100
Feb 25, 201914.3614.4714.1214.1613.9281,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...