QIWI

QIWI plc Historical Stock Prices

$31.005
*  
1.975
6.8%
Get QIWI Alerts
*Delayed - data as of Oct. 30, 2014 14:55 ET  -  Find a broker to begin trading QIWI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    QIWI Real Time
 
 
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 for next time

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

Results for: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:55  29.50  31.57  29.23  31.005 693,134
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
09/25/2014 32.02 32.387 31.7 31.93 476,490
09/24/2014 32.4 32.6 32.17 32.28 452,900
09/23/2014 32.5 32.9299 31.8615 32.17 500,009
09/22/2014 33.49 33.93 32.21 32.56 642,553
09/19/2014 34.49 34.5 33.54 33.6 502,006
09/18/2014 35 35.91 34.03 34.15 716,199
09/17/2014 35.42 35.93 34.26 34.81 362,635
09/16/2014 34.1 35.58 33.69 35.02 985,422
09/15/2014 35.95 36.1 34.06 34.43 588,839
09/12/2014 36.34 36.34 35.64 35.91 656,734
09/11/2014 36.1 36.8 36.1 36.19 446,197
09/10/2014 36.24 37.37 36.07 36.45 636,469
09/09/2014 37.75 38.13 35.61 35.8 2,158,597
09/08/2014 39.08 39.19 37.8 38.6 227,850
09/05/2014 37.81 39.52 37.65 39.34 646,417
09/04/2014 37.25 38.1 37.02 37.09 334,890
09/03/2014 38.87 38.9499 36.79 37 1,336,740
09/02/2014 37.49 37.7499 36.36 36.97 506,628
08/29/2014 37.9 38.179 37.16 37.29 395,191
08/28/2014 40 40 37.67 38.18 547,805
08/27/2014 39.29 41.2175 39.25 40.63 522,296
08/26/2014 38.78 39.5 38.63 39.18 311,842
08/25/2014 38.4 39.04 38.36 38.82 256,617
08/22/2014 38.21 38.71 38.05 38.38 178,677
08/21/2014 39 39.29 38.27 38.4 311,044
08/20/2014 38.6 39.45 38.1501 38.95 325,230
08/19/2014 38.82 39.49 38.67 38.78 331,364
08/18/2014 37.68 39.15 37.29 38.65 456,041
08/15/2014 36.71 37.62 35.71 37.05 568,656
08/14/2014 36.28 36.65 35.989 36.56 368,431
08/13/2014 36.65 36.7 35.89 36.4 700,704
08/12/2014 36.55 37.57 35.7 36.23 217,913
08/11/2014 37 37.57 36.44 36.66 345,362
08/08/2014 35.18 36.88 35.18 36.42 628,240
08/07/2014 38.79 39.295 34.12 34.91 1,442,611
08/06/2014 38.58 38.58 36.67 37.45 750,489
08/05/2014 36.89 39.37 36.85 39.14 820,637
08/04/2014 36.42 37.6 36.01 37.18 530,744
08/01/2014 35.85 36.43 35.01 35.93 330,826
07/31/2014 37.25 37.32 35.9 36.05 441,399
07/30/2014 37.76 38.39 37.63 37.71 224,757
07/29/2014 37.58 38.4899 36.7 37.2 293,973
07/28/2014 37.24 37.81 36.36 37.31 334,754
07/25/2014 37.53 37.99 37.14 37.94 448,540
07/24/2014 37.31 38.5 36.99 37.69 436,056
07/23/2014 38.27 38.51 36.9 37.28 513,501
07/22/2014 38.63 39.465 38.1301 38.24 402,232
07/21/2014 39.85 40.16 37.1343 37.58 991,537
07/18/2014 39.3 41.06 39.01 40.22 577,525
07/17/2014 43.32 43.45 38.731 39.01 2,149,722
07/16/2014 44.64 44.896 44.124 44.49 591,407
07/15/2014 43 44.68 42.48 43.67 819,387
07/14/2014 41.8 43.97 41.8 43.9 829,413
07/11/2014 40.27 42.15 39.8 42.06 317,899
07/10/2014 39.25 40.291 39.25 40 249,121
07/09/2014 39.7 41.05 39.48 40.32 261,869
07/08/2014 40.27 40.7 39.05 39.53 365,414
07/07/2014 41.23 41.55 39.95 40.27 375,373
07/03/2014 40.11 41.52 40.07 41.51 291,774
07/02/2014 39.78 40.39 39.4898 40.03 310,371
07/01/2014 40.1 40.715 39.47 39.89 426,208
06/30/2014 39.66 41.32 39.39 40.33 587,263
06/27/2014 39.82 40.25 39.5 39.89 326,057
06/26/2014 40.17 40.73 39.6 40.07 383,638
06/25/2014 39.78 40.42 39 40.34 518,246
06/24/2014 38.81 40.68 38.81 39.5 2,106,444
06/23/2014 39.76 40 38.27 38.54 1,071,009
06/20/2014 40 40.42 39.75 39.96 775,310
06/19/2014 40.34 40.44 39.71 39.96 714,548
06/18/2014 40.25 40.44 39.7 40.21 1,197,384
06/17/2014 40.25 40.78 39.92 39.92 4,859,285
06/16/2014 43.17 43.9 41.4 41.62 1,045,986
06/13/2014 44.6 44.6 43.8768 44.3 318,451
06/12/2014 44.35 45.33 44.2 44.57 202,382
06/11/2014 43.89 45.1 43.6001 44.29 566,081
06/10/2014 46 46 43.1742 43.97 1,148,297
06/09/2014 43.92 47.8355 43.6001 47.58 864,683
06/06/2014 43.94 44.48 42.6442 43.99 277,524
06/05/2014 44.29 44.949 43.4401 43.9 286,089
06/04/2014 41.62 44.1899 41.55 44.01 364,163
06/03/2014 41.5 43.34 41.33 42.37 288,171
06/02/2014 42.27 42.75 41.13 41.99 472,518
05/30/2014 44.68 45 42.07 42.25 409,314
05/29/2014 43.15 45.2 43.078 44.57 665,570
05/28/2014 44.85 45.4865 43.34 43.64 420,358
05/27/2014 44.1 46.37 43.26 44.61 656,811
05/23/2014 44.75 45.56 42.76 43.85 690,916
05/22/2014 41.25 44.96 40.2 44.89 1,364,822
05/21/2014 36.88 42.58 36.07 42.12 2,215,999
05/20/2014 34.5 35.05 33.8 34.91 507,966
05/19/2014 34.11 34.47 33.57 34.36 405,766
05/16/2014 33.3 34.47 33.11 34.39 255,981
05/15/2014 33.15 33.46 32.15 33.4 188,806
05/14/2014 33.06 33.48 32.54 33.21 248,968
05/13/2014 33.31 34.13 32.7 33.2 517,563
05/12/2014 31.6 33.06 31.49 32.74 253,613
05/09/2014 30.39 31.51 30.25 31.4 130,490
05/08/2014 30.9 32.5 30.18 31.17 414,072
05/07/2014 30.26 31.49 29.181 31.38 525,211
05/06/2014 29.2 30.25 28.83 29.94 437,866
05/05/2014 28.39 29.48 27.84 29.31 170,167
05/02/2014 29.56 29.8 28.04 28.82 263,307
05/01/2014 28.72 30.54 28.5 29.69 398,065
04/30/2014 28.24 29.38 27.63 28.93 518,448
04/29/2014 27 28.73 27 28.48 578,611
04/28/2014 27.37 28 26.14 26.89 464,190
04/25/2014 28 28.84 27 27.55 719,619
04/24/2014 31.5 31.998 26.27 29.34 2,240,204
04/23/2014 32.51 32.91 31.37 31.65 292,134
04/22/2014 32.63 33.26 32.0401 32.47 299,242
04/21/2014 33.48 33.98 32.39 32.67 501,450
04/17/2014 31.89 34.06 31.051 34.01 878,494
04/16/2014 31.2 32.22 31.04 31.77 390,891
04/15/2014 30.08 31.47 28.74 31 804,723
04/14/2014 31.18 31.48 28.055 29.79 1,087,220
04/11/2014 31.24 32.52 30.54 30.96 492,815
04/10/2014 32.5 32.994 31.23 31.395 608,626
04/09/2014 32.66 32.84 31.09 32.2 411,614
04/08/2014 31.7 32.94 31.5 32.54 633,729
04/07/2014 34.5 34.5 30.87 31 893,991
04/04/2014 36.78 36.78 34.52 35.1 268,520
04/03/2014 36.22 37.0999 35.51 35.9 296,118
04/02/2014 37.26 38.18 36.09 36.32 595,439
04/01/2014 35.34 38.18 35.19 37.84 1,005,745
03/31/2014 33.09 35.38 33.09 34.65 303,895
03/28/2014 32.1 32.67 31.26 32.61 473,766
03/27/2014 34.38 34.61 30.6 30.78 767,848
03/26/2014 34.74 35.94 34.32 34.6 283,839
03/25/2014 32.3 34.44 32.3 34.12 401,833
03/24/2014 34.2 34.73 32.32 32.58 364,220
03/21/2014 35.69 35.7 33.75 34 409,180
03/20/2014 36.06 36.7 35.25 35.64 382,783
03/19/2014 36.12 36.88 35.3 36 466,477
03/18/2014 35.03 36.4 34.5 36.33 1,000,859
03/17/2014 34.86 35.6875 33.05 33.71 560,619
03/14/2014 32.66 34.662 30.32 33.93 1,727,426
03/13/2014 35.59 35.8 32.22 32.86 1,125,789
03/12/2014 38.15 38.7 35.52 35.82 787,237
03/11/2014 38.7 39.6 37.0101 37.47 645,557
03/10/2014 36.22 39.309 35.8 38.78 878,195
03/07/2014 39.99 40.16 36.5 36.83 1,121,310
03/06/2014 40.2 41.4 39.37 39.75 570,749
03/05/2014 40.45 42 39.41 40.04 659,765
03/04/2014 42.5 43 39.93 40.29 1,494,701
03/03/2014 41.51 43.58 38.69 38.82 2,113,445
02/28/2014 48.93 48.99 43.72 46.63 751,464
02/27/2014 45 49.29 44.5601 48.97 1,025,539
02/26/2014 41.99 44.95 41.99 44.88 606,593
02/25/2014 41 43.4 41 42.18 686,351
02/24/2014 40.25 40.99 39.6 40.68 304,543
02/21/2014 40.3 41.38 39.76 39.99 255,379
02/20/2014 40.41 40.77 39.19 40.35 354,393
02/19/2014 39.9 41.39 39.73 40.72 398,451
02/18/2014 40.74 41.58 39.1 40.14 425,690
02/14/2014 38.56 40.15 38.546 39.93 311,511
02/13/2014 38.81 39.21 38.4301 38.69 280,197
02/12/2014 39.02 40.94 38.437 39.21 400,219
02/11/2014 38.56 39.4501 38.39 39.07 260,673
02/10/2014 39.4 40.95 38.88 39.03 248,504
02/07/2014 39.85 40.24 38.22 39.48 356,835
02/06/2014 36.47 38.95 36.19 38.69 715,389
02/05/2014 34 36.12 34 35.73 363,862
02/04/2014 34.8 35.39 32.7 33.74 694,638
02/03/2014 36.16 37.2 34.4 34.54 447,961
01/31/2014 35.56 36.434 35.3 36.09 278,066
01/30/2014 36.5 36.995 35.13 35.88 423,367
01/29/2014 36.9 37 35.1301 36.23 488,819
01/28/2014 36.32 37.65 36.12 37.6 848,232
01/27/2014 37 37.64 33.601 35.56 1,348,440
01/24/2014 38.04 39.4899 36.64 37.31 675,859
01/23/2014 41.52 41.72 37.98 38.23 1,112,945
01/22/2014 41.56 42.7531 40.56 41.51 970,238
01/21/2014 39.33 42.19 39 40.01 1,182,718
01/17/2014 46.72 47.9 38 40 3,557,052
01/16/2014 45 46.9 45 46.06 1,455,491
01/15/2014 50.01 50.09 42 45.02 3,966,793
01/14/2014 52.46 54.659 51.81 53.96 566,910
01/13/2014 52.13 54.4399 51.49 51.68 650,116
01/10/2014 54.15 55 51.08 51.2 547,648
01/09/2014 57.07 57.16 53.49 54.41 623,595
01/08/2014 56.5 57.53 56.01 56.37 295,304
01/07/2014 55.75 56.5 55.5 56 402,914
01/06/2014 55.99 56.7999 55.22 55.81 410,523
01/03/2014 55.96 55.99 55.28 55.86 310,907
01/02/2014 57.1 57.87 55.12 55.73 449,721
12/31/2013 56 56.95 55.04 56 346,592
12/30/2013 56.28 57.76 55.6301 55.92 373,538
12/27/2013 55.85 59.239 54.62 55.68 489,115
12/26/2013 55.22 56.5 54.78 55.98 443,990
12/24/2013 56.84 56.87 53.6 54.71 196,570
12/23/2013 53.8 57.39 53.7036 55.62 505,213
12/20/2013 53.17 54.31 52.83 53.74 287,538
12/19/2013 52.75 54.42 52.43 52.83 257,556
12/18/2013 54.97 55.44 51.15 52.37 618,533
12/17/2013 54.19 55.9 53.41 54.41 395,666
12/16/2013 54.59 56.28 53.11 53.55 809,532
12/13/2013 50.1 53.689 50.1 52.12 604,779
12/12/2013 47.1 50.465 47.04 49.66 818,427
12/11/2013 46.4 47.42 45.95 47.27 736,978
12/10/2013 46.28 46.5 45.8 45.94 295,503
12/09/2013 46.17 46.49 45.89 46.16 267,097
12/06/2013 46.4 47.13 45.31 45.66 188,232
12/05/2013 45.72 46.5 45.3924 46.17 219,418
12/04/2013 45.23 46.5 44.36 45.74 204,591
12/03/2013 46.48 46.75 45.11 45.37 146,087
12/02/2013 47.38 47.47 46.01 46.39 252,871
11/29/2013 47.02 47.55 45.7501 46.78 216,771
11/27/2013 47.89 48.1 46.11 46.86 271,867
11/26/2013 48.33 48.7 47.28 47.36 419,809
11/25/2013 48.8 48.8899 47.29 47.76 930,162
11/22/2013 48 50.65 47.21 47.6 954,401
11/21/2013 47.01 47.1799 45.35 46.335 238,697
11/20/2013 45.9 47.4199 45.118 46.54 431,619
11/19/2013 46.53 47.45 42.2701 44.73 1,001,310
11/18/2013 44.42 45.4699 41.53 42.04 512,369
11/15/2013 43.25 44.32 43 43.32 258,579
11/14/2013 42.25 44.94 41.17 43.03 393,018
11/13/2013 40.76 41.87 40.1101 41.68 101,654
11/12/2013 41.37 42.49 40.5 40.87 68,659
11/11/2013 39.78 41.5 39.5 41.49 108,283
11/08/2013 38.02 40.48 37.8444 40.48 99,596
11/07/2013 40.17 40.71 38.09 38.76 87,870
11/06/2013 42.5 42.75 39.32 40.21 165,359
11/05/2013 42 43.38 41.21 42.2 119,072
11/04/2013 41.75 42.869 41.12 41.95 148,318
11/01/2013 41 42.5 40.4 41.71 391,647
10/31/2013 36.93 41.32 36.83 40.48 406,411
10/30/2013 38.5 38.82 36.38 37.79 209,309
10/29/2013 38.67 39.36 37.6501 38.33 256,506
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?