QIWI

Historical Stock Prices

$21.92
*  
1.04
4.98%
Get QIWI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading QIWI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 21.13 22.2344 21.13 21.92 396,559
12/24/2014 20.53 20.88 20.5 20.88 149,689
12/23/2014 20.33 20.662 20.13 20.52 486,699
12/22/2014 20.3 21.11 20 20.49 731,617
12/19/2014 19.83 20.22 19.46 20.06 395,730
12/18/2014 20.1 21.23 19.42 19.81 702,848
12/17/2014 20.06 20.49 18.8601 19 742,734
12/16/2014 20.41 20.41 18.52 18.7 1,442,761
12/15/2014 23.69 24 21 21.51 571,047
12/12/2014 24.35 24.6 23.9 23.96 145,224
12/11/2014 25.51 25.51 24.46 24.77 251,391
12/10/2014 25.81 26.232 24.85 25.19 334,697
12/09/2014 23.36 26.22 22.91 26.04 540,192
12/08/2014 24.52 25.23 23.04 23.75 792,260
12/05/2014 26.13 26.54 24.8 25.38 512,337
12/04/2014 25.59 26.02 25.5 26 436,313
12/03/2014 25.86 26.5 25.6 25.83 412,402
12/02/2014 26.44 26.78 25.89 25.91 1,022,572
12/01/2014 27.2 27.33 26.29 26.4 664,542
11/28/2014 28.64 28.65 27.4046 27.84 320,861
11/26/2014 28.24 28.72 27.77 28.59 238,274
11/25/2014 29.35 29.7 28.12 28.15 254,487
11/24/2014 29.57 29.85 29.3101 29.5 249,949
11/21/2014 29.02 29.64 28.99 29.36 177,597
11/20/2014 28.21 29.22 28.21 28.65 162,336
11/19/2014 28.79 29.1 28.54 28.69 208,709
11/18/2014 29.3 29.5 28.5 28.87 263,062
11/17/2014 29.92 30.422 28.81 29.23 364,432
11/14/2014 29.6 30.133 29.47 30.04 354,693
11/13/2014 30.23 30.45 29.33 29.49 228,576
11/12/2014 29.89 30.75 28.71 30.26 531,756
11/11/2014 33 33.1722 30.05 30.23 1,116,504
11/10/2014 29 30 28.7 29.49 632,599
11/07/2014 29.87 30.05 29.07 29.43 400,604
11/06/2014 31.45 31.59 29.64 29.95 433,325
11/05/2014 31.35 31.71 30.777 31.3 516,495
11/04/2014 31.86 32.35 30.57 31.14 417,900
11/03/2014 31.89 32.69 31.481 31.86 523,075
10/31/2014 31.1 32.3 30.9 31.67 464,026
10/30/2014 29.5 31.57 29.23 30.9 878,015
10/29/2014 29.21 29.44 28.68 29.03 364,036
10/28/2014 27.9 29.54 27.9 29.27 515,894
10/27/2014 27.02 28.89 27.01 27.83 648,509
10/24/2014 28.69 29.31 26.31 27.08 2,018,163
10/23/2014 30.45 31 29.97 30.29 515,180
10/22/2014 30.12 30.95 29.9 30.06 503,647
10/21/2014 29.44 30.46 29.44 30.11 386,524
10/20/2014 29.59 29.64 28.78 29.28 297,112
10/17/2014 29.95 30.43 29.23 29.6 448,042
10/16/2014 27.65 29.72 27.65 29.09 378,662
10/15/2014 28.01 28.65 27.5 28.32 280,381
10/14/2014 27 28.76 26.8 28.24 733,039
10/13/2014 27.13 28.18 26.75 26.78 532,290
10/10/2014 28.51 28.98 26.68 26.74 786,496
10/09/2014 29.7 29.8199 28.29 28.49 872,170
10/08/2014 29.51 30.19 29.13 29.82 341,955
10/07/2014 30.2 30.6 29.48 29.59 324,188
10/06/2014 30.99 30.9913 30.02 30.4 452,056
10/03/2014 30.49 31.54 30.3 30.72 284,432
10/02/2014 30.63 30.93 28.8 30.28 957,109
10/01/2014 31.7 31.95 30.73 30.82 557,002
09/30/2014 32.89 32.95 31.56 31.59 497,181
09/29/2014 32.38 33.31 31.67 32.93 509,956
09/26/2014 31.92 33.16 31.92 32.8 504,901
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?