QIWI - Qiwi plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201915.6916.5215.6216.3816.38422,000
May 17, 201915.5116.1614.6915.7215.72719,100
May 16, 201914.7416.2014.3015.9915.991,305,900
May 15, 201913.3713.8913.3713.6413.64170,300
May 14, 201913.1113.5213.0613.4513.45168,600
May 13, 201913.1713.3112.9512.9612.96139,500
May 10, 201913.3313.6213.1913.2813.28153,600
May 09, 201913.4513.4512.9313.2013.20194,100
May 08, 201913.7213.9213.4913.5213.52138,500
May 07, 201913.6613.8313.5213.7213.72145,100
May 06, 201913.5713.8813.5313.7413.74222,100
May 03, 201913.7114.0713.6313.7513.75210,100
May 02, 201913.7313.7913.5713.6013.60135,100
May 01, 201914.0714.1013.6913.7013.70148,400
Apr 30, 201913.8114.1113.7914.0114.01197,200
Apr 29, 201913.9613.9913.7213.8013.80132,000
Apr 26, 201913.9213.9913.7813.8613.86139,200
Apr 25, 201914.1014.1013.9013.9013.9058,800
Apr 24, 201914.2614.3314.0514.1214.1287,100
Apr 23, 201914.3214.4614.1014.2714.27164,200
Apr 22, 201914.1714.3314.1314.2514.2559,800
Apr 18, 201914.2814.2814.0314.1314.1394,100
Apr 17, 201914.5214.5814.2414.2714.2766,500
Apr 16, 201914.9915.1414.3814.4014.40141,000
Apr 15, 201914.1715.0014.0214.9914.99253,300
Apr 12, 201914.0414.1713.9614.1414.1488,500
Apr 11, 201913.9614.0513.9014.0114.0190,300
Apr 10, 201914.1714.2913.8613.9913.99104,100
Apr 09, 201914.1914.2314.0714.1614.16101,800
Apr 08, 201914.4314.4314.1114.1914.1990,200
Apr 05, 201914.2714.4914.1814.4714.4764,100
Apr 04, 201914.3014.5214.1614.2414.2492,300
Apr 03, 201914.5914.7014.2714.3514.3579,000
Apr 02, 201914.6514.7314.4614.5814.5870,600
Apr 01, 201914.4914.5914.3214.5914.5987,600
Mar 29, 201914.4714.5914.3314.3914.39157,800
Mar 28, 201914.9115.1913.8314.2814.28392,700
Mar 27, 201914.6414.7714.3914.4714.47166,900
Mar 26, 201914.4614.8214.4314.6514.65100,100
Mar 25, 201914.3414.4614.2814.3614.36128,900
Mar 22, 201914.4214.5114.3214.3314.33104,300
Mar 21, 201914.3214.6814.3214.4814.4880,000
Mar 20, 201914.4414.5814.3214.3514.3598,200
Mar 19, 201914.5314.5614.4014.4214.4243,800
Mar 18, 201914.7914.9214.3614.5014.5099,900
Mar 15, 201914.4514.7914.2414.7714.77236,000
Mar 14, 201914.0714.4914.0014.4614.46209,800
Mar 13, 201913.6314.1813.6014.1314.1380,300
Mar 12, 201913.7513.7813.5513.5613.5649,000
Mar 11, 201913.7513.8913.6413.6613.6650,200
Mar 08, 201913.4613.6813.4313.6213.6247,500
Mar 07, 201913.6113.7313.4313.5513.5563,000
Mar 06, 201913.8113.8213.5513.5913.59143,400
Mar 05, 201913.9713.9913.7213.7613.7693,100
Mar 04, 201914.2914.3113.8213.8613.8684,600
Mar 01, 201914.1814.4014.1014.1714.1780,000
Feb 28, 201913.6914.1613.6914.0814.08107,300
Feb 27, 201914.0014.0813.8213.8213.8275,100
Feb 26, 201914.2614.3813.9514.0614.06111,100
Feb 25, 201914.3614.4714.1214.1614.1681,900
Feb 22, 201914.3814.5814.1814.2314.2395,400
Feb 21, 201914.4814.5814.1114.1914.19124,600
Feb 20, 201914.4314.7014.2114.4314.43170,300
Feb 19, 201914.3014.5414.0714.4214.42220,100
Feb 15, 201914.6915.0414.2614.2914.29200,900
Feb 14, 201914.8814.9414.3414.4514.45240,200
Feb 13, 201915.9215.9214.6015.0315.03592,900
Feb 12, 201916.2516.3916.0816.3216.32155,400
Feb 11, 201915.9116.2915.7116.1716.17115,600
Feb 08, 201915.8016.1315.7715.9415.9465,900
Feb 07, 201915.9516.0515.7415.9915.9960,300
Feb 06, 201915.9016.1815.8916.0916.0970,000
Feb 05, 201916.2616.2915.9716.0416.0470,100
Feb 04, 201916.2416.4116.0516.3316.33174,200
Feb 01, 201915.9016.3215.8816.3016.30224,900
Jan 31, 201915.8416.0615.6516.0016.00222,700
Jan 30, 201915.5015.8615.2315.7215.72152,100
Jan 29, 201915.5515.5815.2715.4215.4275,800
Jan 28, 201915.2915.8115.2315.5115.51640,900
Jan 25, 201915.4015.5014.9315.4015.40333,300
Jan 24, 201914.9215.4714.8515.4115.41231,600
Jan 23, 201914.8614.9814.7014.9114.9164,800
Jan 22, 201914.3514.8914.3114.7614.76696,200
Jan 18, 201914.5014.5114.2614.3514.35148,900
Jan 17, 201914.6414.6714.3914.4414.44108,800
Jan 16, 201914.6014.9214.5514.6514.65305,400
Jan 15, 201914.3714.6314.3214.6114.61183,400
Jan 14, 201914.1314.4914.0914.3614.3649,900
Jan 11, 201914.3714.4613.9214.1914.19104,400
Jan 10, 201914.3814.7014.1614.4114.41262,500
Jan 09, 201914.3114.5314.3014.4814.4879,600
Jan 08, 201914.4814.4814.2414.2814.2831,400
Jan 07, 201914.2714.4814.0714.3814.3878,900
Jan 04, 201913.9214.4513.8514.2114.2150,000
Jan 03, 201913.9514.1413.6013.6713.6734,500
Jan 02, 201913.9314.2013.6514.0814.0855,800
Dec 31, 201813.6714.1913.3914.1414.14101,700
Dec 28, 201813.5313.9513.4413.6813.68133,800
Dec 27, 201813.7013.8113.1213.4213.42157,000
Dec 26, 201813.0813.9013.0813.8813.8887,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...