Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.380 | 3.380 | 3.120 | 3.300 | 3.300 | 107,730 |
| 2024-08-21 | 3.580 | 3.600 | 3.260 | 3.380 | 3.380 | 138,083 |
| 2024-08-20 | 3.420 | 3.500 | 3.280 | 3.480 | 3.480 | 122,339 |
| 2024-08-19 | 3.660 | 3.660 | 3.200 | 3.360 | 3.360 | 316,039 |
| 2024-08-16 | 3.340 | 3.340 | 3.120 | 3.300 | 3.300 | 40,150 |
| 2024-08-15 | 3.040 | 3.240 | 2.960 | 3.180 | 3.180 | 56,741 |
| 2024-08-14 | 3.200 | 3.260 | 3.000 | 3.080 | 3.080 | 33,962 |
| 2024-08-13 | 3.200 | 3.640 | 3.100 | 3.200 | 3.200 | 44,280 |
| 2024-08-12 | 3.300 | 3.380 | 3.100 | 3.200 | 3.200 | 26,801 |
| 2024-08-09 | 3.120 | 3.200 | 3.020 | 3.200 | 3.200 | 27,483 |
| 2024-08-08 | 3.100 | 3.120 | 3.020 | 3.100 | 3.100 | 6,075 |
| 2024-08-07 | 3.260 | 3.260 | 3.060 | 3.100 | 3.100 | 17,028 |
| 2024-08-06 | 3.120 | 3.140 | 2.960 | 3.140 | 3.140 | 48,224 |
| 2024-08-05 | 2.980 | 3.080 | 2.660 | 3.080 | 3.080 | 85,163 |
| 2024-08-02 | 3.180 | 3.180 | 3.020 | 3.100 | 3.100 | 24,428 |
| 2024-08-01 | 3.220 | 3.220 | 3.140 | 3.200 | 3.200 | 21,194 |
| 2024-07-31 | 3.240 | 3.320 | 3.120 | 3.240 | 3.240 | 35,058 |
| 2024-07-30 | 3.320 | 3.380 | 3.180 | 3.340 | 3.340 | 26,477 |
| 2024-07-29 | 3.400 | 3.400 | 3.280 | 3.320 | 3.320 | 19,073 |
| 2024-07-26 | 3.320 | 3.400 | 3.280 | 3.400 | 3.400 | 17,809 |
| 2024-07-25 | 3.460 | 3.460 | 2.940 | 3.340 | 3.340 | 19,946 |
| 2024-07-24 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 1,665 |
| 2024-07-23 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 60,063 |
| 2024-07-22 | 3.260 | 3.360 | 3.220 | 3.320 | 3.320 | 21,380 |
| 2024-07-19 | 3.300 | 3.320 | 3.200 | 3.260 | 3.260 | 17,545 |
| 2024-07-18 | 3.260 | 3.400 | 3.160 | 3.300 | 3.300 | 50,877 |
| 2024-07-17 | 3.220 | 3.280 | 3.120 | 3.200 | 3.200 | 28,014 |
| 2024-07-16 | 3.120 | 3.240 | 3.060 | 3.220 | 3.220 | 19,116 |
| 2024-07-15 | 3.200 | 3.280 | 3.120 | 3.140 | 3.140 | 52,227 |
| 2024-07-12 | 3.160 | 3.220 | 3.040 | 3.200 | 3.200 | 75,630 |
| 2024-07-11 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 9,624 |
| 2024-07-10 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 15,827 |
| 2024-07-09 | 3.200 | 3.220 | 3.100 | 3.180 | 3.180 | 33,245 |
| 2024-07-08 | 3.060 | 3.200 | 3.000 | 3.200 | 3.200 | 44,766 |
| 2024-07-05 | 3.120 | 3.160 | 3.040 | 3.080 | 3.080 | 52,779 |
| 2024-07-04 | 3.240 | 3.380 | 2.980 | 3.140 | 3.140 | 290,166 |
| 2024-07-03 | 3.160 | 3.380 | 3.120 | 3.240 | 3.240 | 62,315 |
| 2024-07-02 | 3.220 | 3.340 | 3.180 | 3.180 | 3.180 | 59,648 |
| 2024-07-01 | 3.540 | 3.680 | 3.220 | 3.340 | 3.340 | 193,511 |
| 2024-06-28 | 3.700 | 3.700 | 3.480 | 3.560 | 3.560 | 109,753 |
| 2024-06-27 | 3.700 | 3.860 | 3.640 | 3.700 | 3.700 | 12,007 |
| 2024-06-26 | 3.700 | 3.800 | 3.520 | 3.700 | 3.700 | 51,565 |
| 2024-06-25 | 3.600 | 3.780 | 3.600 | 3.700 | 3.700 | 29,154 |
| 2024-06-24 | 3.780 | 3.780 | 3.600 | 3.680 | 3.680 | 25,775 |
| 2024-06-20 | 3.740 | 3.780 | 3.580 | 3.660 | 3.660 | 20,370 |
| 2024-06-19 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 21,885 |
| 2024-06-18 | 3.700 | 3.840 | 3.580 | 3.720 | 3.720 | 30,770 |
| 2024-06-17 | 4.000 | 4.000 | 3.600 | 3.880 | 3.880 | 78,792 |
| 2024-06-14 | 4.000 | 4.060 | 3.920 | 4.020 | 4.020 | 43,341 |
| 2024-06-13 | 4.080 | 4.480 | 3.980 | 4.080 | 4.080 | 91,285 |
| 2024-06-12 | 3.840 | 4.080 | 3.840 | 4.060 | 4.060 | 78,990 |
| 2024-06-11 | 3.640 | 3.840 | 3.620 | 3.840 | 3.840 | 92,912 |
| 2024-06-10 | 3.720 | 3.840 | 3.500 | 3.840 | 3.840 | 97,383 |
| 2024-06-07 | 3.760 | 3.760 | 3.600 | 3.760 | 3.760 | 45,699 |
| 2024-06-05 | 3.860 | 3.860 | 3.680 | 3.780 | 3.780 | 87,122 |
| 2024-06-04 | 3.900 | 3.960 | 3.740 | 3.860 | 3.860 | 75,770 |
| 2024-06-03 | 4.000 | 4.100 | 3.740 | 3.840 | 3.840 | 41,155 |
| 2024-05-31 | 4.000 | 4.000 | 3.850 | 3.990 | 3.990 | 169,404 |
| 2024-05-30 | 3.900 | 4.010 | 3.900 | 4.000 | 4.000 | 21,954 |
| 2024-05-29 | 4.070 | 4.080 | 3.940 | 3.940 | 3.940 | 53,078 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.