Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,474.62 -73.05 (-0.26%) CMC Crypto 200
621.79 +7.58 (+1.23%)
QIWI plc (QIWI)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Mar 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Feb 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 04 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Jan 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Nov 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Nov 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...
© 2023 Yahoo. All rights reserved.
