Quantcast
QIWI

QIWI plc American Depositary Shares Historical Stock Prices

$14.27
*  
0.13
0.9%
Get QIWI Alerts
*Delayed - data as of Apr. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 14.52 14.58 14.24 14.27 66,485
04/17/2019 14.52 14.58 14.24 14.27 66,485
04/16/2019 14.99 15.14 14.38 14.4 141,048
04/15/2019 14.17 15 14.02 14.99 253,256
04/12/2019 14.04 14.17 13.96 14.14 88,462
04/11/2019 13.96 14.05 13.9 14.01 90,345
04/10/2019 14.17 14.29 13.86 13.99 104,066
04/09/2019 14.19 14.23 14.07 14.16 101,783
04/08/2019 14.43 14.43 14.11 14.19 90,225
04/05/2019 14.27 14.49 14.18 14.47 64,102
04/04/2019 14.3 14.52 14.16 14.24 92,312
04/03/2019 14.59 14.7 14.27 14.35 79,028
04/02/2019 14.65 14.73 14.46 14.58 70,561
04/01/2019 14.49 14.59 14.32 14.59 87,612
03/29/2019 14.47 14.59 14.33 14.39 157,776
03/28/2019 14.91 15.1887 13.8251 14.28 392,690
03/27/2019 14.64 14.77 14.39 14.47 166,919
03/26/2019 14.46 14.82 14.43 14.65 100,109
03/25/2019 14.34 14.46 14.275 14.36 128,919
03/22/2019 14.42 14.51 14.32 14.33 104,270
03/21/2019 14.32 14.68 14.32 14.48 79,996
03/20/2019 14.44 14.58 14.32 14.35 98,221
03/19/2019 14.53 14.56 14.3976 14.42 43,842
03/18/2019 14.79 14.92 14.36 14.5 99,917
03/15/2019 14.45 14.79 14.24 14.77 236,009
03/14/2019 14.07 14.49 14 14.46 209,776
03/13/2019 13.63 14.18 13.6 14.13 80,316
03/12/2019 13.75 13.78 13.55 13.56 49,044
03/11/2019 13.75 13.89 13.64 13.66 50,234
03/08/2019 13.46 13.68 13.43 13.62 47,491
03/07/2019 13.61 13.73 13.4265 13.55 62,961
03/06/2019 13.81 13.82 13.55 13.59 143,402
03/05/2019 13.97 13.9896 13.72 13.76 93,090
03/04/2019 14.29 14.31 13.815 13.86 84,609
03/01/2019 14.18 14.4 14.1 14.17 80,008
02/28/2019 13.69 14.16 13.69 14.08 107,293
02/27/2019 14 14.08 13.82 13.82 75,116
02/26/2019 14.26 14.38 13.95 14.06 111,056
02/25/2019 14.36 14.47 14.12 14.16 81,904
02/22/2019 14.38 14.58 14.18 14.23 95,408
02/21/2019 14.48 14.58 14.11 14.19 124,591
02/20/2019 14.43 14.7 14.21 14.43 170,281
02/19/2019 14.3 14.54 14.07 14.42 220,061
02/15/2019 14.69 15.04 14.26 14.29 200,904
02/14/2019 14.88 14.94 14.335 14.45 240,211
02/13/2019 15.92 15.92 14.6 15.03 592,935
02/12/2019 16.25 16.39 16.08 16.32 155,444
02/11/2019 15.91 16.29 15.71 16.17 115,636
02/08/2019 15.8 16.13 15.77 15.94 65,923
02/07/2019 15.95 16.0499 15.74 15.99 60,320
02/06/2019 15.9 16.18 15.89 16.09 70,014
02/05/2019 16.26 16.29 15.97 16.04 70,121
02/04/2019 16.24 16.41 16.05 16.33 174,205
02/01/2019 15.9 16.32 15.88 16.3 224,920
01/31/2019 15.84 16.06 15.65 16 222,736
01/30/2019 15.5 15.86 15.23 15.72 152,092
01/29/2019 15.55 15.575 15.265 15.42 75,810
01/28/2019 15.29 15.81 15.23 15.51 640,922
01/25/2019 15.4 15.5 14.9301 15.4 333,343
01/24/2019 14.92 15.47 14.85 15.41 231,585
01/23/2019 14.86 14.98 14.7 14.91 64,802
01/22/2019 14.35 14.89 14.31 14.76 696,213
01/18/2019 14.5 14.51 14.26 14.35 148,914
01/17/2019 14.64 14.67 14.39 14.44 108,788
*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?



Smart Portfolio