U.S. Markets open in 1 hr 18 mins

Qiwi plc (QIWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.95-0.26 (-2.55%)
At close: 4:00PM EST

9.89 -0.06 (-0.60%)
Before hours: 8:05AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2021------
Jan 27, 202110.0810.179.949.959.95498,800
Jan 26, 202110.2410.2910.1110.2110.21481,900
Jan 25, 202110.2810.2910.0110.2310.23622,400
Jan 22, 202110.2910.3910.2610.3310.33306,200
Jan 21, 202110.4210.4910.3610.4010.40303,000
Jan 20, 202110.5610.6010.4510.5410.54304,900
Jan 19, 202110.4310.5910.4210.5710.57395,300
Jan 15, 202110.6310.6610.2710.2710.27837,100
Jan 14, 202110.5610.8310.5410.6610.66415,900
Jan 13, 202110.3710.5610.3610.5610.56391,900
Jan 12, 202110.3910.5110.1810.4710.47726,500
Jan 11, 202110.4710.5610.2710.3010.30593,100
Jan 08, 202110.5510.5610.3710.5210.52417,800
Jan 07, 202110.4110.5010.2510.4210.42344,500
Jan 06, 202110.5010.6910.3610.3710.37412,400
Jan 05, 202110.2910.5810.2910.5110.51477,600
Jan 04, 202110.4510.4510.1710.3410.34443,300
Dec 31, 202010.2910.3610.1310.3010.30247,800
Dec 30, 202010.1910.3010.1010.2910.29349,400
Dec 29, 202010.3310.3610.1510.2310.23388,400
Dec 28, 202010.5510.6010.1310.2010.20697,100
Dec 24, 202010.5510.5810.3410.4510.45290,600
Dec 23, 202010.5610.6610.2710.2710.27707,100
Dec 22, 202010.1510.3610.0410.3210.32824,700
Dec 21, 202010.0010.249.9210.0110.01896,000
Dec 18, 202010.3710.4410.1210.2110.21818,100
Dec 17, 202010.3110.3910.0210.3610.361,651,000
Dec 16, 202010.7110.7110.3910.4610.461,248,600
Dec 15, 202010.8510.8910.4610.6210.621,116,700
Dec 14, 202011.0611.2310.6810.8310.832,153,000
Dec 11, 202011.6911.8010.9811.2311.233,148,200
Dec 10, 202012.1112.2510.1710.7910.798,241,500
Dec 09, 202014.6214.6213.5613.5913.591,018,300
Dec 08, 202014.3914.4114.1814.2314.23283,400
Dec 07, 202014.6114.6814.3914.4414.44286,200
Dec 04, 202014.6014.6714.4614.5714.57165,300
Dec 03, 202014.7914.8414.5414.5614.56265,400
Dec 02, 202014.6514.7814.5714.7014.70171,800
Dec 01, 202014.7514.8614.6014.6114.61281,800
Nov 30, 202014.6014.6614.3414.5614.56339,200
Nov 30, 20200.34 Dividend
Nov 27, 202014.9315.0414.6814.8314.49308,600
Nov 25, 202014.7714.8614.4714.6914.35836,100
Nov 24, 202014.7014.7714.4414.4914.16670,900
Nov 23, 202015.4015.4014.4214.6014.27866,200
Nov 20, 202015.4715.6015.0515.1314.781,289,000
Nov 19, 202016.8016.8015.0615.0714.721,203,800
Nov 18, 202016.8217.0016.6816.7516.37186,100
Nov 17, 202016.5916.9416.5916.6416.26142,900
Nov 16, 202016.5016.8716.2816.8516.46306,300
Nov 13, 202015.9916.2615.9716.0315.66164,800
Nov 12, 202016.0516.1415.9516.0015.63129,600
Nov 11, 202016.0316.3115.8916.0215.65321,000
Nov 10, 202016.0516.0915.7815.9215.56153,200
Nov 09, 202016.3116.3415.8516.0115.64259,000
Nov 06, 202015.6915.8415.4415.7115.35301,700
Nov 05, 202015.7215.8715.7015.8215.4696,000
Nov 04, 202015.0215.6815.0215.5015.14104,500
Nov 03, 202015.0115.0514.7714.8114.47120,700
Nov 02, 202014.5615.0514.5614.7914.45115,300
Oct 30, 202015.0915.2014.4414.5914.26137,800
Oct 29, 202014.7715.4914.6915.4215.07191,900
Oct 28, 202014.4514.7914.3314.7914.45309,100
Oct 27, 202015.1115.2014.9314.9514.61132,700
Oct 26, 202015.6615.7615.0415.1814.83182,700
Oct 23, 202015.9115.9615.5815.7915.43149,300
Oct 22, 202015.9916.0415.6315.6815.32144,700
Oct 21, 202015.7815.9715.7015.7615.40149,100
Oct 20, 202015.8716.0315.5815.6515.29190,800
Oct 19, 202016.4916.5615.7715.7815.42155,400
Oct 16, 202016.2816.4316.0116.3115.94261,100
Oct 15, 202016.4316.4816.1416.2015.83343,300
Oct 14, 202017.1717.1916.5716.7816.40132,000
Oct 13, 202017.1317.3117.0417.1716.78151,300
Oct 12, 202017.2517.3817.0517.1916.80121,600
Oct 09, 202017.1917.2916.8417.1416.75246,100
Oct 08, 202017.2617.5217.1517.4817.08176,800
Oct 07, 202017.0817.1816.7816.8916.50179,500
Oct 06, 202017.3417.5617.1517.2016.81219,700
Oct 05, 202017.3017.4717.2017.3116.9191,000
Oct 02, 202016.9517.4316.8517.3216.92139,800
Oct 01, 202017.2917.5017.2717.4017.00235,900
Sep 30, 202017.5217.6017.2117.3516.95240,800
Sep 29, 202017.2717.6017.2717.3916.99262,100
Sep 28, 202017.2317.4817.2017.3416.94289,500
Sep 25, 202016.4817.3716.4817.3216.92322,600
Sep 24, 202016.6016.8616.4116.7316.35220,000
Sep 23, 202016.3717.0416.3616.7316.35426,600
Sep 22, 202016.2816.3616.0116.3315.96207,400
Sep 21, 202015.9616.3615.8716.2615.89246,000
Sep 21, 20200.33 Dividend
Sep 18, 202016.5116.6916.2516.6115.91312,900
Sep 17, 202016.3216.7116.0316.2815.59301,000
Sep 16, 202016.7016.7816.3216.4315.73314,300
Sep 15, 202016.0316.5416.0316.2915.60246,300
Sep 14, 202015.7115.9515.6115.8115.14395,800
Sep 11, 202016.2816.2815.4815.6114.95309,500
Sep 10, 202016.1716.3215.8815.9215.25322,100
Sep 09, 202016.0016.1515.8316.0315.35336,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...