Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,748.95 +333.44 (+1.72%) CMC Crypto 200
451.23 +7.80 (+1.76%)
QIWI plc (QIWI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 05:00PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Sept 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 04 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Aug 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
