Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.300 | 5.300 | 5.020 | 5.170 | 5.170 | 73,251 |
| 2024-02-27 | 5.450 | 5.500 | 5.100 | 5.300 | 5.300 | 135,160 |
| 2024-02-26 | 5.000 | 5.460 | 4.900 | 5.460 | 5.460 | 73,433 |
| 2024-02-23 | 5.000 | 5.100 | 4.910 | 4.995 | 4.995 | 36,176 |
| 2024-02-22 | 5.060 | 5.240 | 4.750 | 5.000 | 5.000 | 129,752 |
| 2024-02-21 | 4.800 | 5.100 | 4.765 | 4.890 | 4.890 | 76,421 |
| 2024-02-20 | 4.780 | 4.895 | 4.680 | 4.765 | 4.765 | 110,302 |
| 2024-02-19 | 5.150 | 5.250 | 4.575 | 4.575 | 4.575 | 308,303 |
| 2024-02-16 | 5.060 | 5.270 | 4.950 | 5.150 | 5.150 | 168,946 |
| 2024-02-15 | 5.380 | 5.410 | 4.890 | 5.060 | 5.060 | 179,085 |
| 2024-02-14 | 4.980 | 5.490 | 4.980 | 5.150 | 5.150 | 300,066 |
| 2024-02-13 | 5.060 | 5.060 | 4.700 | 4.805 | 4.805 | 88,219 |
| 2024-02-12 | 4.940 | 5.290 | 4.875 | 4.945 | 4.945 | 107,874 |
| 2024-02-09 | 4.875 | 5.090 | 4.715 | 4.940 | 4.940 | 153,019 |
| 2024-02-08 | 4.640 | 4.950 | 4.400 | 4.875 | 4.875 | 314,860 |
| 2024-02-07 | 4.860 | 5.200 | 4.540 | 4.640 | 4.640 | 222,411 |
| 2024-02-06 | 4.420 | 5.360 | 4.420 | 4.860 | 4.860 | 535,154 |
| 2024-02-05 | 4.135 | 4.450 | 4.135 | 4.355 | 4.355 | 352,525 |
| 2024-02-02 | 3.930 | 4.035 | 3.850 | 4.000 | 4.000 | 108,411 |
| 2024-02-01 | 3.950 | 4.060 | 3.825 | 3.930 | 3.930 | 154,484 |
| 2024-01-31 | 4.000 | 4.325 | 3.860 | 3.940 | 3.940 | 502,266 |
| 2024-01-30 | 3.620 | 3.735 | 3.525 | 3.625 | 3.625 | 74,830 |
| 2024-01-29 | 3.535 | 3.785 | 3.535 | 3.680 | 3.680 | 97,320 |
| 2024-01-26 | 3.740 | 3.795 | 3.640 | 3.790 | 3.790 | 31,356 |
| 2024-01-25 | 3.550 | 3.740 | 3.460 | 3.740 | 3.740 | 74,317 |
| 2024-01-24 | 3.675 | 3.740 | 3.510 | 3.590 | 3.590 | 38,135 |
| 2024-01-23 | 3.655 | 3.700 | 3.600 | 3.675 | 3.675 | 14,589 |
| 2024-01-22 | 3.670 | 3.870 | 3.540 | 3.655 | 3.655 | 102,891 |
| 2024-01-19 | 3.740 | 3.740 | 3.535 | 3.740 | 3.740 | 22,546 |
| 2024-01-18 | 3.550 | 3.655 | 3.470 | 3.595 | 3.595 | 57,704 |
| 2024-01-17 | 3.850 | 3.850 | 3.520 | 3.580 | 3.580 | 84,683 |
| 2024-01-16 | 4.000 | 4.035 | 3.815 | 3.875 | 3.875 | 88,097 |
| 2024-01-15 | 4.150 | 4.150 | 3.855 | 4.000 | 4.000 | 136,345 |
| 2024-01-12 | 3.995 | 4.150 | 3.760 | 4.100 | 4.100 | 205,558 |
| 2024-01-11 | 4.000 | 4.030 | 3.730 | 3.810 | 3.810 | 92,730 |
| 2024-01-10 | 3.895 | 3.895 | 3.670 | 3.895 | 3.895 | 59,356 |
| 2024-01-09 | 3.895 | 3.895 | 3.700 | 3.895 | 3.895 | 82,433 |
| 2024-01-08 | 3.800 | 3.895 | 3.500 | 3.895 | 3.895 | 195,170 |
| 2024-01-05 | 4.180 | 4.180 | 3.700 | 3.800 | 3.800 | 370,753 |
| 2024-01-04 | 3.180 | 4.215 | 3.175 | 4.095 | 4.095 | 1,091,945 |
| 2024-01-03 | 3.025 | 3.025 | 2.885 | 2.960 | 2.960 | 3,519 |
| 2024-01-02 | 2.975 | 3.040 | 2.910 | 3.025 | 3.025 | 22,775 |
| 2023-12-29 | 3.025 | 3.055 | 2.905 | 2.980 | 2.980 | 43,160 |
| 2023-12-28 | 2.880 | 3.060 | 2.880 | 3.025 | 3.025 | 56,417 |
| 2023-12-27 | 2.995 | 3.000 | 2.840 | 2.880 | 2.880 | 85,606 |
| 2023-12-22 | 3.100 | 3.210 | 2.830 | 2.965 | 2.965 | 59,618 |
| 2023-12-21 | 3.160 | 3.170 | 3.000 | 3.100 | 3.100 | 39,340 |
| 2023-12-20 | 3.270 | 3.270 | 3.175 | 3.240 | 3.240 | 6,948 |
| 2023-12-19 | 3.500 | 3.550 | 3.280 | 3.350 | 3.350 | 44,318 |
| 2023-12-18 | 3.360 | 3.655 | 3.255 | 3.435 | 3.435 | 57,253 |
| 2023-12-15 | 3.390 | 3.390 | 3.205 | 3.390 | 3.390 | 39,027 |
| 2023-12-14 | 3.270 | 3.395 | 3.145 | 3.390 | 3.390 | 16,101 |
| 2023-12-13 | 3.255 | 3.255 | 3.145 | 3.230 | 3.230 | 14,522 |
| 2023-12-12 | 3.240 | 3.240 | 3.070 | 3.165 | 3.165 | 78,816 |
| 2023-12-11 | 3.100 | 3.145 | 2.920 | 3.145 | 3.145 | 56,149 |
| 2023-12-08 | 2.950 | 3.100 | 2.800 | 3.100 | 3.100 | 35,962 |
| 2023-12-07 | 3.060 | 3.060 | 2.925 | 2.995 | 2.995 | 50,181 |
| 2023-12-06 | 3.120 | 3.255 | 3.010 | 3.095 | 3.095 | 47,553 |
| 2023-12-05 | 3.130 | 3.130 | 3.075 | 3.125 | 3.125 | 12,516 |
| 2023-12-04 | 3.070 | 3.120 | 2.870 | 3.105 | 3.105 | 49,724 |
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.