QIWI

QIWI plc Historical Stock Prices

$26.15
*  
0.05
0.19%
Get QIWI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading QIWI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    QIWI Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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  26.10  26.60  24.97  26.15 443,163
08/31/2015 26.1 26.6 24.97 26.15 442,263
08/28/2015 25.35 26.6 25.02 26.2 457,065
08/27/2015 24.21 25.69 24.21 25.69 301,135
08/26/2015 24.11 24.29 22.91 23.91 256,423
08/25/2015 23.55 24.87 23.05 23.86 394,547
08/24/2015 21.33 23.58 21 22.67 377,788
08/21/2015 24.51 24.695 23.57 23.65 448,855
08/20/2015 25.81 25.92 24.54 24.86 417,090
08/19/2015 27.6 27.9 25.87 26.05 355,204
08/18/2015 28.85 28.9 27.24 27.64 252,214
08/17/2015 28.05 28.64 27.65 28.57 236,550
08/14/2015 27.23 29.34 26.72 28.34 516,142
08/13/2015 27 27.96 26.5 27.22 437,382
08/12/2015 28.04 28.56 26.75 27.53 334,239
08/11/2015 28.42 29.69 27.57 27.8 450,706
08/10/2015 28.51 29.68 28.42 29.09 354,356
08/07/2015 29.35 29.35 28.04 28.77 259,266
08/06/2015 28.87 29.48 26.95 28.82 642,891
08/05/2015 29 29.4 28.37 28.97 429,518
08/04/2015 29.25 29.25 28 29 421,541
08/03/2015 30.58 30.58 28.76 29.37 720,078
07/31/2015 30.4 30.92 29.82 30.62 183,677
07/30/2015 30 30.7 29.09 30.48 502,049
07/29/2015 28.22 30.27 27.7 30.25 879,336
07/28/2015 29.25 29.49 27.66 28.1 263,762
07/27/2015 27.55 29.15 26.81 29.05 543,658
07/24/2015 28.03 28.48 27.53 27.89 405,391
07/23/2015 28.5 28.92 27.44 27.94 242,416
07/22/2015 29.41 29.66 28.39 28.54 337,603
07/21/2015 28.84 29.74 28.75 29.64 256,777
07/20/2015 28.28 28.9 27.59 28.81 304,877
07/17/2015 27.93 28.75 27.93 28.37 294,656
07/16/2015 27.29 28.058 27 27.84 226,759
07/15/2015 27.15 27.46 26.95 26.99 126,474
07/14/2015 26.69 27.33 26.41 27.19 519,750
07/13/2015 26.66 27.15 26.18 26.68 457,940
07/10/2015 26 27.35 25.74 26.59 215,776
07/09/2015 25.29 26.71 25.165 25.76 383,318
07/08/2015 24.96 25.27 24.5 24.59 309,431
07/07/2015 27.1 27.1 24.25 25.39 1,093,393
07/06/2015 27.31 27.73 26.48 27.58 406,674
07/02/2015 27.73 28.6 27.61 27.7 296,862
07/01/2015 28.5 29.05 27.54 27.62 233,555
06/30/2015 27.8 28.574 27.6 28.05 335,986
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
*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?