QIWI

QIWI plc Historical Stock Prices

$27.51
*  
2.20
7.4%
Get QIWI Alerts
*Delayed - data as of Jun. 29, 2015  -  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 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.50  29.54  27.43  27.51 461,470
06/29/2015 29.5 29.54 27.43 27.51 461,570
06/26/2015 29.58 29.9355 29.43 29.71 306,004
06/25/2015 29.53 29.96 29.12 29.58 323,150
06/24/2015 29.64 30.65 29.45 29.53 454,092
06/23/2015 29.06 30 28.99 29.64 254,127
06/22/2015 29.21 30.05 28.9 29.16 321,169
06/19/2015 29.28 29.63 28.73 29 375,981
06/18/2015 28.11 29.62 27.9 29.16 603,463
06/17/2015 27.58 28.05 26.75 27.95 1,104,094
06/16/2015 27.26 27.93 27.06 27.41 497,874
06/15/2015 27.16 27.94 26.61 27.44 440,596
06/12/2015 27.68 28 27.18 27.24 193,856
06/11/2015 27.95 28.3 26.4 27.51 729,600
06/10/2015 28.5 29.66 27.8269 27.97 488,473
06/09/2015 29.42 29.84 28.6 28.8 157,628
06/08/2015 28.56 30.73 28.55 29.2 506,320
06/05/2015 28.07 28.85 27.5 28.4 263,967
06/04/2015 29.78 29.9599 28 28.27 785,540
06/03/2015 31.45 31.45 29.61 30.1 386,112
06/02/2015 30.15 31.08 30.0765 31 202,228
06/01/2015 30.35 30.5882 29.55 30.07 288,112
05/29/2015 29.32 30.895 29.18 30.22 406,871
05/28/2015 30.42 30.6 29 29.45 570,691
05/27/2015 30.29 30.81 29.96 30.54 427,704
05/26/2015 31.74 31.7956 29.77 30.26 543,564
05/22/2015 32.3 32.4299 31.8101 31.96 254,818
05/21/2015 31.97 32.5 31.72 32.29 341,733
05/20/2015 33.68 33.84 31.78 32.22 729,033
05/19/2015 34.87 35.06 32.19 33.48 836,699
05/18/2015 34.68 35.15 34.0701 34.89 951,415
05/15/2015 34.27 35.45 33.975 34.66 1,011,803
05/14/2015 31.95 34.83 31.17 34.64 1,932,790
05/13/2015 28.44 30.39 28.18 29.88 725,339
05/12/2015 28.41 28.51 27.69 28.18 332,650
05/11/2015 28.8 29.72 28.26 28.49 349,995
05/08/2015 28 28.8 27.7 28.59 276,362
05/07/2015 27.5 28.76 27.15 27.89 429,281
05/06/2015 28 28.34 27 27.47 347,100
05/05/2015 26.84 27.55 26.77 27.16 165,727
05/04/2015 27.37 28 26.52 26.81 348,668
05/01/2015 27.38 27.46 26.52 27.21 141,753
04/30/2015 26 27.29 25.92 27.14 323,655
04/29/2015 26.66 27.19 26.15 26.21 225,438
04/28/2015 26.24 26.97 25.54 26.68 290,884
04/27/2015 26.66 27.04 26.11 26.38 296,155
04/24/2015 26.83 27.53 26.41 26.46 323,226
04/23/2015 25.86 27.17 25.86 26.66 327,672
04/22/2015 25.22 26.18 25.13 25.82 226,566
04/21/2015 25.77 26.07 25.05 25.14 203,316
04/20/2015 25.88 26.4999 25.14 25.49 459,790
04/17/2015 27.5 27.6649 26.01 26.1 520,529
04/16/2015 27.2 28.6833 26.1 28.27 667,613
04/15/2015 26.67 28.11 26.335 27.45 509,955
04/14/2015 26.9 27 25.8 26.7 515,953
04/13/2015 26.49 27.0755 26.4 26.79 254,529
04/10/2015 26.43 27 26.07 26.41 213,302
04/09/2015 27.01 27.24 26.0601 26.34 354,911
04/08/2015 25.92 27.29 25.92 26.99 568,691
04/07/2015 25.24 26.13 25.03 25.89 348,346
04/06/2015 24.99 25.99 24.9 25.22 283,736
04/02/2015 24.77 25.15 24.56 24.88 235,037
04/01/2015 24.09 25 23.8 24.64 353,534
03/31/2015 23.79 24.25 23.65 24.02 229,377
03/30/2015 23.67 24.4 23.54 24.07 259,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?