Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.395 | 3.455 | 3.250 | 3.295 | 3.295 | 87,922 |
| 2023-09-08 | 3.500 | 3.500 | 3.340 | 3.395 | 3.395 | 29,360 |
| 2023-09-07 | 3.540 | 3.540 | 3.365 | 3.365 | 3.365 | 13,430 |
| 2023-09-06 | 3.580 | 3.580 | 3.435 | 3.540 | 3.540 | 33,502 |
| 2023-09-05 | 3.455 | 3.500 | 3.305 | 3.500 | 3.500 | 50,658 |
| 2023-09-04 | 3.360 | 3.580 | 3.320 | 3.385 | 3.385 | 159,011 |
| 2023-09-01 | 3.395 | 3.655 | 3.335 | 3.425 | 3.425 | 60,742 |
| 2023-08-31 | 3.400 | 3.450 | 3.280 | 3.425 | 3.425 | 152,244 |
| 2023-08-30 | 3.335 | 3.455 | 3.265 | 3.300 | 3.300 | 48,276 |
| 2023-08-29 | 3.370 | 3.400 | 3.295 | 3.300 | 3.300 | 28,887 |
| 2023-08-28 | 3.370 | 3.400 | 3.325 | 3.325 | 3.325 | 6,492 |
| 2023-08-25 | 3.405 | 3.465 | 3.300 | 3.370 | 3.370 | 68,254 |
| 2023-08-24 | 3.365 | 3.495 | 3.365 | 3.495 | 3.495 | 125,628 |
| 2023-08-23 | 3.875 | 3.875 | 3.225 | 3.475 | 3.475 | 509,057 |
| 2023-08-22 | 4.020 | 4.020 | 3.625 | 3.875 | 3.875 | 58,897 |
| 2023-08-21 | 3.800 | 4.060 | 3.595 | 3.600 | 3.600 | 72,489 |
| 2023-08-18 | 4.105 | 4.105 | 3.800 | 4.065 | 4.065 | 33,112 |
| 2023-08-17 | 4.055 | 4.105 | 3.900 | 4.105 | 4.105 | 16,396 |
| 2023-08-16 | 4.460 | 4.520 | 4.020 | 4.170 | 4.170 | 55,695 |
| 2023-08-15 | 4.370 | 4.535 | 4.370 | 4.460 | 4.460 | 33,148 |
| 2023-08-14 | 4.340 | 4.420 | 4.195 | 4.370 | 4.370 | 8,741 |
| 2023-08-11 | 4.200 | 4.460 | 4.170 | 4.340 | 4.340 | 43,587 |
| 2023-08-10 | 4.005 | 4.195 | 4.005 | 4.170 | 4.170 | 17,275 |
| 2023-08-09 | 4.005 | 4.075 | 3.810 | 4.075 | 4.075 | 36,627 |
| 2023-08-08 | 4.015 | 4.170 | 3.930 | 4.005 | 4.005 | 12,619 |
| 2023-08-07 | 4.200 | 4.200 | 4.015 | 4.015 | 4.015 | 13,804 |
| 2023-08-04 | 4.080 | 4.250 | 4.070 | 4.200 | 4.200 | 12,665 |
| 2023-08-03 | 4.265 | 4.265 | 4.005 | 4.150 | 4.150 | 8,297 |
| 2023-08-02 | 4.390 | 4.515 | 4.075 | 4.150 | 4.150 | 94,760 |
| 2023-08-01 | 4.265 | 4.395 | 4.040 | 4.390 | 4.390 | 50,373 |
| 2023-07-31 | 4.185 | 4.320 | 4.040 | 4.265 | 4.265 | 41,086 |
| 2023-07-28 | 4.100 | 4.215 | 4.020 | 4.185 | 4.185 | 29,035 |
| 2023-07-27 | 4.250 | 4.365 | 4.010 | 4.045 | 4.045 | 81,340 |
| 2023-07-26 | 4.200 | 4.450 | 4.120 | 4.250 | 4.250 | 31,790 |
| 2023-07-25 | 4.075 | 4.410 | 4.005 | 4.200 | 4.200 | 91,584 |
| 2023-07-24 | 4.010 | 4.095 | 3.920 | 4.075 | 4.075 | 54,311 |
| 2023-07-21 | 4.000 | 4.145 | 3.915 | 4.010 | 4.010 | 35,744 |
| 2023-07-20 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 23,090 |
| 2023-07-19 | 4.115 | 4.190 | 4.020 | 4.135 | 4.135 | 4,190 |
| 2023-07-18 | 4.145 | 4.145 | 4.015 | 4.125 | 4.125 | 6,589 |
| 2023-07-17 | 4.010 | 4.300 | 4.010 | 4.155 | 4.155 | 94,340 |
| 2023-07-14 | 4.015 | 4.190 | 4.010 | 4.080 | 4.080 | 28,063 |
| 2023-07-13 | 4.035 | 4.155 | 4.035 | 4.040 | 4.040 | 30,372 |
| 2023-07-12 | 4.105 | 4.350 | 4.010 | 4.165 | 4.165 | 83,166 |
| 2023-07-11 | 4.125 | 4.230 | 4.000 | 4.105 | 4.105 | 55,702 |
| 2023-07-10 | 4.005 | 4.270 | 3.925 | 4.075 | 4.075 | 50,568 |
| 2023-07-07 | 4.160 | 4.340 | 4.000 | 4.000 | 4.000 | 9,370 |
| 2023-07-06 | 4.385 | 4.385 | 3.900 | 4.115 | 4.115 | 29,282 |
| 2023-07-05 | 4.560 | 4.560 | 4.100 | 4.220 | 4.088 | 62,749 |
| 2023-07-04 | 4.700 | 4.700 | 4.410 | 4.585 | 4.442 | 14,176 |
| 2023-07-03 | 4.940 | 5.130 | 4.555 | 4.800 | 4.650 | 16,910 |
| 2023-06-30 | 4.570 | 5.350 | 4.515 | 4.940 | 4.786 | 29,079 |
| 2023-06-29 | 4.700 | 4.700 | 4.460 | 4.570 | 4.427 | 16,887 |
| 2023-06-28 | 4.755 | 4.780 | 4.505 | 4.700 | 4.553 | 26,017 |
| 2023-06-27 | 4.940 | 4.950 | 4.560 | 4.800 | 4.650 | 5,747 |
| 2023-06-26 | 4.900 | 4.950 | 4.560 | 4.940 | 4.786 | 22,526 |
| 2023-06-22 | 5.200 | 5.200 | 4.895 | 4.900 | 4.747 | 38,708 |
| 2023-06-21 | 4.970 | 5.200 | 4.885 | 5.200 | 5.037 | 42,529 |
| 2023-06-20 | 5.220 | 5.390 | 4.900 | 4.970 | 4.815 | 27,426 |
| 2023-06-19 | 5.180 | 5.500 | 4.995 | 5.400 | 5.231 | 7,301 |
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.