Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	5.180	5.500	4.995	5.400	5.231	7,301
2023-06-16	5.300	5.330	4.795	5.180	5.018	55,449
2023-06-15	5.010	5.990	5.010	5.300	5.134	90,054
2023-06-14	6.290	6.550	4.500	5.010	4.853	284,298
2023-06-13	7.800	9.270	5.690	6.290	6.093	219,402
2023-06-12	12.020	16.140	11.800	13.800	13.368	39,069
2023-06-09	12.260	12.600	11.720	12.040	11.663	11,980
2023-06-08	12.900	12.900	12.020	12.260	11.877	7,807
2023-06-07	13.360	13.700	12.480	13.000	12.593	28,410
2023-06-05	12.780	13.360	12.500	13.360	12.942	7,636
2023-06-02	13.700	13.700	12.340	13.260	12.845	14,364
2023-06-01	13.480	13.700	13.240	13.320	12.903	6,734
2023-05-31	12.140	13.500	11.940	13.480	13.058	51,236
2023-05-30	12.120	12.600	12.000	12.140	11.760	10,187
2023-05-29	11.640	12.120	11.580	12.120	11.741	17,154
2023-05-26	11.900	11.980	11.400	11.640	11.276	8,130
2023-05-25	11.960	12.200	11.240	11.860	11.489	23,345
2023-05-24	11.740	12.800	10.940	11.960	11.586	69,010
2023-05-23	12.500	12.520	11.580	11.740	11.373	34,748
2023-05-22	13.000	13.000	12.020	12.500	12.109	6,386
2023-05-19	12.560	14.400	11.760	13.000	12.593	23,009
2023-05-17	14.000	14.000	12.460	12.560	12.167	4,372
2023-05-16	13.180	13.580	12.600	13.180	12.768	28,324
2023-05-15	13.380	14.000	13.280	13.700	13.272	8,958
2023-05-12	12.820	13.720	12.440	13.380	12.962	12,301
2023-05-11	13.160	13.160	12.500	12.660	12.264	3,335
2023-05-10	12.820	13.500	12.520	12.960	12.555	11,349
2023-05-09	13.060	13.240	12.540	12.820	12.419	20,257
2023-05-08	14.100	14.100	13.100	13.300	12.884	12,543
2023-05-05	14.000	14.480	13.760	14.100	13.659	2,107
2023-05-04	13.640	14.480	12.680	14.000	13.562	28,499
2023-05-03	13.800	14.980	13.140	13.980	13.543	16,037
2023-05-02	13.800	13.800	13.220	13.800	13.368	7,666
2023-04-28	13.440	13.900	13.320	13.840	13.407	11,998
2023-04-27	13.640	13.860	13.080	13.460	13.039	3,994
2023-04-26	12.480	15.260	12.160	13.640	13.213	34,276
2023-04-25	13.000	13.000	12.220	12.480	12.090	4,625
2023-04-24	12.400	13.500	12.400	13.000	12.593	31,221
2023-04-21	13.500	13.500	11.720	12.400	12.012	21,600
2023-04-20	12.220	12.540	11.820	12.040	11.663	6,400
2023-04-19	12.140	12.320	11.520	11.960	11.586	15,407
2023-04-18	12.340	12.340	11.700	12.140	11.760	5,717
2023-04-17	12.360	12.360	11.840	12.340	11.954	2,505
2023-04-14	12.000	12.360	11.620	12.360	11.973	10,017
2023-04-13	12.680	12.680	11.620	12.000	11.625	13,852
2023-04-12	12.900	12.900	12.120	12.680	12.283	20,717
2023-04-11	12.900	13.460	12.880	12.880	12.477	27,602
2023-04-06	12.520	13.180	11.820	12.880	12.477	14,284
2023-04-05	9.960	11.800	9.710	11.800	11.431	39,558
2023-04-04	9.800	9.960	9.600	9.960	9.649	14,541
2023-04-03	10.140	10.140	9.810	9.960	9.649	2,469
2023-03-31	10.160	10.160	9.930	10.140	9.823	16,538
2023-03-30	10.140	10.160	9.980	10.160	9.842	7,666
2023-03-29	9.910	10.160	9.910	10.140	9.823	2,181
2023-03-28	10.220	10.220	9.750	9.900	9.590	17,585
2023-03-27	10.240	10.440	10.000	10.220	9.900	7,859
2023-03-24	11.080	11.080	10.100	10.240	9.920	12,692
2023-03-23	10.660	11.060	10.540	10.840	10.501	24,030
2023-03-22	10.300	11.100	10.280	11.080	10.733	18,253
2023-03-21	10.400	10.660	10.120	10.400	10.075	5,716

← NewerPage 15 of 21 · 1,258 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.