New Zealand markets closed

QIWI plc (QIWI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19+0.12 (+1.70%)
At close: 04:00PM EST
7.15 -0.04 (-0.56%)
After hours: 05:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20226.897.256.857.197.19428,300
24 Jan 20226.807.096.687.077.07482,400
21 Jan 20227.287.397.177.197.19360,400
20 Jan 20227.587.587.247.287.28370,000
19 Jan 20227.707.707.507.507.50248,200
18 Jan 20227.507.737.487.657.65513,900
14 Jan 20227.767.977.757.967.96233,900
13 Jan 20228.178.277.988.018.01229,400
12 Jan 20228.208.358.158.338.33164,700
11 Jan 20228.008.187.988.138.13139,900
10 Jan 20228.078.077.777.987.98213,800
07 Jan 20228.028.138.008.058.05107,900
06 Jan 20227.958.027.858.028.02153,700
05 Jan 20228.108.197.907.957.95216,000
04 Jan 20228.258.258.128.138.13181,800
03 Jan 20228.088.318.058.278.27194,200
31 Dec 20218.108.157.977.987.98228,600
30 Dec 20217.918.207.918.168.16359,700
29 Dec 20217.797.957.777.937.93295,500
28 Dec 20217.577.917.577.787.78461,300
27 Dec 20217.567.697.567.607.60356,500
23 Dec 20217.607.737.547.697.69323,300
22 Dec 20217.637.687.567.567.56193,600
21 Dec 20217.447.727.447.627.62272,700
20 Dec 20217.487.507.397.457.45247,600
17 Dec 20217.707.747.427.507.50685,300
16 Dec 20217.848.027.737.797.79276,400
15 Dec 20217.707.807.617.777.77278,700
14 Dec 20217.747.987.657.697.69276,500
13 Dec 20217.967.987.757.757.75273,000
10 Dec 20218.158.298.088.108.10238,500
09 Dec 20218.228.318.108.248.24186,300
08 Dec 20218.238.368.178.338.33161,100
07 Dec 20217.968.407.968.308.30384,000
06 Dec 20217.798.047.678.048.04444,000
03 Dec 20218.198.247.927.937.93552,500
03 Dec 20210.3 Dividend
02 Dec 20218.558.608.368.548.24500,900
01 Dec 20218.658.658.488.548.24328,300
30 Nov 20218.508.658.368.568.26398,000
29 Nov 20218.488.518.288.498.19271,800
26 Nov 20218.318.378.158.338.04348,400
24 Nov 20218.458.648.268.508.20307,300
23 Nov 20218.198.758.088.708.39836,100
22 Nov 20218.288.287.677.727.45988,800
19 Nov 20218.398.418.288.308.01294,500
18 Nov 20218.738.748.388.398.10396,800
17 Nov 20218.948.998.748.798.48208,800
16 Nov 20218.868.888.778.878.56181,400
15 Nov 20218.868.938.818.928.61130,100
12 Nov 20218.778.848.728.798.48188,200
11 Nov 20219.049.088.828.858.54235,400
10 Nov 20218.929.138.928.998.67190,600
09 Nov 20218.968.988.888.948.63132,600
08 Nov 20218.988.988.928.938.62154,400
05 Nov 20218.918.978.848.928.61200,900
04 Nov 20218.919.078.768.798.48165,200
03 Nov 20218.878.918.818.898.58107,600
02 Nov 20219.059.078.808.918.60179,800
01 Nov 20218.849.068.829.048.72179,300
29 Oct 20218.918.968.738.758.44221,200
28 Oct 20219.059.108.898.968.65284,800
27 Oct 20219.179.179.019.078.75203,000
26 Oct 20219.409.409.229.228.90166,500
25 Oct 20219.419.489.249.369.03225,500
22 Oct 20219.399.429.259.288.95245,200
21 Oct 20219.629.629.319.318.98377,800
20 Oct 20219.599.759.509.699.35481,200
19 Oct 20219.399.689.389.579.23594,100
18 Oct 20219.289.399.239.359.02361,400
15 Oct 20219.079.409.079.308.97433,000
14 Oct 20218.919.078.909.078.75258,500
13 Oct 20218.798.848.618.808.49207,800
12 Oct 20218.918.968.798.848.53267,000
11 Oct 20218.749.028.748.868.55260,100
08 Oct 20218.628.828.598.758.44382,700
07 Oct 20218.608.738.598.628.32227,700
06 Oct 20218.368.568.348.568.26161,200
05 Oct 20218.378.488.328.478.17213,900
04 Oct 20218.408.458.338.338.04169,300
01 Oct 20218.408.498.398.478.17114,300
30 Sep 20218.388.478.358.388.09179,100
29 Sep 20218.468.468.308.318.02148,900
28 Sep 20218.608.638.448.458.15226,200
27 Sep 20218.558.728.558.678.37171,800
24 Sep 20218.458.638.438.588.28277,000
23 Sep 20218.368.538.348.508.20392,100
22 Sep 20218.238.428.238.318.02440,800
21 Sep 20218.108.238.038.177.88352,800
20 Sep 20218.048.057.967.997.71931,200
17 Sep 20218.368.408.158.177.88717,700
16 Sep 20218.558.568.368.398.10381,300
15 Sep 20218.638.638.548.608.30237,000
14 Sep 20218.608.698.508.618.31395,500
13 Sep 20218.428.608.298.598.29378,400
10 Sep 20218.598.598.408.418.11292,400
09 Sep 20218.598.628.538.568.26330,800
08 Sep 20218.628.708.538.608.30506,100
07 Sep 20218.718.718.628.668.36653,700
03 Sep 20218.878.958.778.788.471,126,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...