Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.820	11.560	10.520	10.900	10.559	67,620
2022-12-20	10.480	11.100	10.440	10.720	10.385	30,873
2022-12-19	11.060	11.160	10.100	10.480	10.152	63,175
2022-12-16	11.200	11.200	10.400	11.060	10.714	27,666
2022-12-15	11.060	11.100	10.200	10.920	10.578	40,459
2022-12-14	10.920	11.120	10.660	11.060	10.714	32,135
2022-12-13	11.320	11.320	10.760	11.200	10.850	48,225
2022-12-12	11.700	12.000	11.120	11.320	10.966	64,340
2022-12-09	11.600	11.960	11.220	11.700	11.334	73,494
2022-12-08	12.100	12.100	11.560	11.900	11.528	21,939
2022-12-07	12.220	12.560	11.820	12.100	11.722	28,738
2022-12-06	12.160	12.320	12.000	12.220	11.838	14,032
2022-12-05	12.400	12.540	12.040	12.260	11.877	25,972
2022-12-02	12.840	13.120	12.400	12.400	12.012	47,636
2022-12-01	13.780	13.780	12.800	13.180	12.768	12,297
2022-11-30	13.100	13.360	12.620	13.200	12.787	30,153
2022-11-29	12.540	13.500	11.980	12.980	12.574	41,330
2022-11-28	12.740	12.860	12.320	12.540	12.148	6,522
2022-11-25	12.400	13.200	12.160	12.740	12.342	36,581
2022-11-24	12.380	12.820	11.520	12.380	11.993	48,488
2022-11-23	12.400	13.000	11.940	12.380	11.993	53,208
2022-11-22	12.980	13.020	12.080	12.420	12.032	43,387
2022-11-21	13.240	13.240	12.660	13.000	12.593	15,683
2022-11-18	13.160	13.740	12.880	13.240	12.826	21,400
2022-11-17	12.960	13.620	12.960	13.180	12.768	27,192
2022-11-16	13.300	13.600	12.940	13.180	12.768	43,857
2022-11-15	13.220	13.420	12.920	13.300	12.884	26,812
2022-11-14	13.640	14.100	13.200	13.200	12.787	41,447
2022-11-11	13.380	14.000	13.160	13.640	13.213	30,979
2022-11-10	13.400	13.540	12.900	13.380	12.962	71,218
2022-11-09	14.080	14.080	13.100	13.400	12.981	58,100
2022-11-08	13.760	14.100	12.880	14.080	13.640	98,975
2022-11-07	14.500	14.500	12.540	13.740	13.310	112,118
2022-11-04	13.920	14.560	13.800	14.500	14.046	32,211
2022-11-03	14.260	15.100	13.900	14.320	13.872	51,702
2022-11-02	15.360	16.160	14.100	14.260	13.814	118,231
2022-11-01	15.220	15.660	14.420	15.360	14.880	65,817
2022-10-31	15.700	15.860	14.800	15.220	14.744	24,746
2022-10-28	15.440	16.020	15.000	15.880	15.383	55,133
2022-10-27	16.000	16.180	15.800	15.900	15.403	7,709
2022-10-26	16.380	16.500	15.620	16.220	15.713	20,772
2022-10-25	16.580	17.040	15.580	16.280	15.771	38,930
2022-10-24	16.000	18.000	14.540	16.580	16.061	74,943
2022-10-21	15.560	16.280	15.540	16.000	15.500	33,997
2022-10-20	15.560	16.120	15.560	15.800	15.306	2,486
2022-10-19	16.600	16.600	15.540	15.960	15.461	16,159
2022-10-18	16.180	16.600	16.040	16.600	16.081	25,713
2022-10-17	16.160	16.540	15.580	16.180	15.674	47,873
2022-10-14	16.700	16.800	16.000	16.600	16.081	28,196
2022-10-13	16.420	16.700	16.000	16.700	16.178	17,067
2022-10-12	16.440	16.800	15.900	16.420	15.906	12,700
2022-10-11	16.260	16.600	15.920	16.440	15.926	3,766
2022-10-10	17.020	17.020	16.060	16.460	15.945	9,824
2022-10-07	16.480	18.760	16.260	17.020	16.488	12,971
2022-10-06	16.740	16.760	15.800	16.060	15.558	20,087
2022-10-05	17.020	17.280	16.500	16.640	16.120	8,297
2022-10-04	16.840	17.400	16.240	17.020	16.488	33,077
2022-10-03	16.500	17.060	16.180	16.600	16.081	21,039
2022-09-30	16.240	16.500	15.900	16.500	15.984	12,142
2022-09-29	18.160	18.160	16.020	16.240	15.732	17,073

← NewerPage 17 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.