Nitro Games Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.070	3.120	2.870	3.105	3.105	49,724
2023-12-01	3.210	3.210	3.000	3.070	3.070	25,843
2023-11-30	3.310	3.310	3.150	3.210	3.210	12,006
2023-11-29	3.255	3.435	3.120	3.320	3.320	68,061
2023-11-28	3.500	3.500	3.175	3.255	3.255	55,161
2023-11-27	3.420	3.565	3.140	3.500	3.500	59,004
2023-11-24	3.310	3.420	3.230	3.420	3.420	22,877
2023-11-23	3.310	3.375	3.205	3.310	3.310	44,212
2023-11-22	3.345	3.345	3.240	3.310	3.310	11,406
2023-11-21	3.325	3.375	3.180	3.300	3.300	27,472
2023-11-20	3.020	3.760	2.930	3.325	3.325	106,494
2023-11-17	2.980	3.100	2.935	3.025	3.025	52,690
2023-11-16	3.270	3.270	3.005	3.080	3.080	67,994
2023-11-15	3.000	3.490	2.860	3.270	3.270	218,951
2023-11-14	3.010	3.295	2.880	3.040	3.040	91,777
2023-11-13	3.045	3.185	2.850	3.010	3.010	86,690
2023-11-10	3.210	3.210	2.960	3.045	3.045	90,529
2023-11-09	3.115	3.400	3.115	3.210	3.210	335,024
2023-11-08	3.105	3.695	2.820	3.110	3.110	1,333,757
2023-11-07	2.450	2.695	2.160	2.250	2.250	311,863
2023-11-06	2.500	2.500	2.380	2.450	2.450	138,074
2023-11-03	2.515	2.515	2.400	2.410	2.410	34,803
2023-11-02	2.450	2.635	2.390	2.530	2.530	132,142
2023-11-01	2.455	2.650	2.365	2.450	2.450	162,358
2023-10-31	2.290	2.455	2.250	2.455	2.455	63,961
2023-10-30	2.220	2.340	2.210	2.245	2.245	117,479
2023-10-27	2.050	2.120	2.020	2.105	2.105	48,424
2023-10-26	2.020	2.070	1.940	1.992	1.992	62,172
2023-10-25	2.065	2.120	2.005	2.020	2.020	79,285
2023-10-24	2.200	2.280	2.050	2.145	2.145	57,807
2023-10-23	2.515	2.515	2.075	2.195	2.195	233,770
2023-10-20	2.470	2.620	2.425	2.515	2.515	59,259
2023-10-19	2.560	2.560	2.450	2.470	2.470	43,341
2023-10-18	2.510	2.650	2.430	2.560	2.560	118,149
2023-10-17	2.615	2.620	2.520	2.575	2.575	25,098
2023-10-16	2.780	2.780	2.595	2.635	2.635	73,239
2023-10-13	2.850	2.900	2.730	2.780	2.780	21,473
2023-10-12	3.080	3.155	2.700	2.850	2.850	67,062
2023-10-11	3.180	3.180	3.010	3.080	3.080	26,641
2023-10-10	2.800	3.120	2.670	3.120	3.120	112,045
2023-10-09	2.910	2.950	2.650	2.800	2.800	81,351
2023-10-06	2.640	2.950	2.425	2.915	2.915	113,794
2023-10-05	2.535	2.535	2.445	2.535	2.535	39,674
2023-10-04	2.500	2.540	2.380	2.540	2.540	185,513
2023-10-03	2.680	2.685	2.510	2.580	2.580	45,139
2023-10-02	2.770	2.950	2.680	2.680	2.680	28,722
2023-09-29	2.715	2.770	2.655	2.770	2.770	4,713
2023-09-28	2.895	2.895	2.600	2.715	2.715	96,536
2023-09-27	2.960	3.120	2.765	2.880	2.880	167,872
2023-09-26	2.905	2.985	2.690	2.960	2.960	241,568
2023-09-25	3.120	3.120	2.845	2.910	2.910	53,719
2023-09-22	3.000	3.130	2.980	3.130	3.130	40,313
2023-09-21	3.250	3.250	2.990	3.130	3.130	94,504
2023-09-20	3.075	3.250	2.995	3.160	3.160	55,519
2023-09-19	3.200	3.260	3.000	3.000	3.000	65,081
2023-09-18	3.315	3.315	3.160	3.200	3.200	38,948
2023-09-15	3.335	3.380	3.230	3.320	3.320	32,195
2023-09-14	3.260	3.400	3.220	3.400	3.400	30,699
2023-09-13	3.415	3.420	3.205	3.365	3.365	36,358
2023-09-12	3.290	3.470	3.260	3.415	3.415	35,127

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.