Nasdaq Stockholm · QIIWI · stock
Qiiwi Games AB (publ) (QIIWI) stock price history
Every Nasdaq Stockholm trading session of Qiiwi Games AB (publ) from Oct 13, 2017 to Sep 28, 2026: 2,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QIIWI adjusted close, 2017 to 2026
- SEK 89.60
- All time high, 2020
- SEK 7.40
- 52 week high, SEK 1.50 low
- 2,248
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
QIIWI key facts
- Qiiwi Games AB (publ) (QIIWI) closed at SEK 4.86 on Sep 28, 2026 on Nasdaq Stockholm.
- QIIWI's all time high close is SEK 89.60, set on Dec 23, 2020; its all time low close is SEK 1.38 on Jun 17, 2025.
- QIIWI's 52 week range is SEK 1.50 to SEK 7.40.
- QIIWI returned +66.4% over the year to Sep 28, 2026 and -83.2% over five years.
- Since Oct 13, 2017 QIIWI returned -61%, -9.9% a year compounded.
- QIIWI's deepest drawdown was -98.5% from Dec 23, 2020 to Jun 17, 2025.
- DataCedar holds 2,248 daily sessions of QIIWI history from Oct 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
QIIWI price chart, 2017 to 2026
QIIWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | +143.6% |
| 6 months | +205.7% |
| Year to date | +125.0% |
| 1 year | +66.4% |
| 3 years | -56.6% |
| 5 years | -83.2% |
| 10 years | n/a |
| Since Oct 13, 2017 | -60.8% |
| Compound annual growth, 9.0 years | -9.9% |
QIIWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 89.60 on Dec 23, 2020
- All time low close
- SEK 1.38 on Jun 17, 2025
- 52 week high
- SEK 7.40 on Aug 26, 2026
- 52 week low
- SEK 1.50 on Mar 16, 2026
- Deepest drawdown
- -98.5% from Dec 23, 2020 to Jun 17, 2025, not yet recovered
- Best single session
- +50.0% on Aug 4, 2026
- Worst single session
- -34.0% on Jul 25, 2018
- Volatility, 1 year annualised
- 86.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2020, +268%
- Worst calendar year
- 2021, -76%
QIIWI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 13, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.16 | SEK 7.40 | SEK 1.50 | SEK 4.86 | +125.0% | 4M | 186 |
| 2025 | SEK 4.92 | SEK 5.05 | SEK 1.20 | SEK 2.16 | -56.1% | 4.5M | 249 |
| 2024 | SEK 3.77 | SEK 5.00 | SEK 1.49 | SEK 4.92 | +25.2% | 3.1M | 251 |
| 2023 | SEK 8.72 | SEK 14.90 | SEK 3.72 | SEK 3.93 | -54.9% | 2.5M | 251 |
| 2022 | SEK 21.30 | SEK 22.45 | SEK 6.50 | SEK 8.72 | -59.2% | 3.1M | 253 |
| 2021 | SEK 89.00 | SEK 89.00 | SEK 19.00 | SEK 21.35 | -75.7% | 9.9M | 253 |
| 2020 | SEK 22.90 | SEK 90.20 | SEK 22.00 | SEK 88.00 | +268.2% | 12.3M | 252 |
| 2019 | SEK 7.72 | SEK 34.00 | SEK 7.15 | SEK 23.90 | +172.8% | 3.5M | 247 |
| 2018 | SEK 9.10 | SEK 16.00 | SEK 6.26 | SEK 8.76 | -5.3% | 6.7M | 252 |
| 2017 | SEK 14.15 | SEK 17.10 | SEK 8.90 | SEK 9.25 | n/a | 9.9M | 54 |
QIIWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 4.86 | -14.7% |
| August 2026 | SEK 5.70 | +185.0% |
| July 2026 | SEK 2.00 | -2.0% |
| June 2026 | SEK 2.04 | -15.0% |
| May 2026 | SEK 2.40 | +15.4% |
| April 2026 | SEK 2.08 | +37.7% |
| March 2026 | SEK 1.51 | -14.2% |
| February 2026 | SEK 1.76 | -7.9% |
| January 2026 | SEK 1.91 | -11.6% |
| December 2025 | SEK 2.16 | -10.4% |
| November 2025 | SEK 2.41 | -19.7% |
| October 2025 | SEK 3.00 | +3.1% |
About the QIIWI data
Daily bars. 2,248 sessions from Oct 13, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QIIWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
QIIWI share price history
