Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.600	17.000	16.240	16.580	16.061	10,972
2022-09-27	18.020	18.020	16.180	16.560	16.042	47,561
2022-09-26	18.060	18.320	17.640	18.020	17.456	3,299
2022-09-23	17.180	18.320	16.960	18.040	17.476	17,664
2022-09-22	18.320	18.320	17.200	17.420	16.875	11,118
2022-09-21	17.960	18.880	17.180	18.320	17.747	34,999
2022-09-20	18.280	19.660	17.900	18.500	17.921	30,973
2022-09-19	16.800	18.780	16.800	18.280	17.708	28,262
2022-09-16	16.000	16.680	15.580	16.680	16.158	53,444
2022-09-15	16.820	17.360	15.440	16.380	15.868	91,146
2022-09-14	15.980	17.720	15.780	16.900	16.371	44,496
2022-09-13	17.100	17.400	16.200	16.260	15.751	54,579
2022-09-12	18.760	20.100	17.400	17.540	16.991	32,846
2022-09-09	20.100	20.150	18.320	18.760	18.173	37,243
2022-09-08	18.060	21.000	18.060	20.150	19.520	54,037
2022-09-07	18.480	18.480	17.560	18.040	17.476	18,001
2022-09-06	18.440	18.580	17.700	18.460	17.883	19,777
2022-09-05	17.820	18.980	17.080	17.700	17.146	32,746
2022-09-02	19.000	19.000	17.100	17.980	17.418	15,042
2022-09-01	16.580	18.860	16.000	17.400	16.856	154,760
2022-08-31	17.400	17.720	16.420	16.820	16.294	35,196
2022-08-30	17.280	18.000	16.000	17.400	16.856	28,440
2022-08-29	18.900	18.900	17.100	17.260	16.720	32,570
2022-08-26	19.460	20.800	17.820	18.880	18.289	55,800
2022-08-25	19.500	20.950	18.900	19.460	18.851	66,880
2022-08-24	20.150	20.350	18.840	19.500	18.890	24,782
2022-08-23	19.320	21.050	19.020	19.980	19.355	21,348
2022-08-22	20.800	21.150	18.500	19.300	18.696	33,638
2022-08-19	21.350	21.500	20.550	20.950	20.295	25,678
2022-08-18	21.200	21.500	20.400	21.350	20.682	23,474
2022-08-17	21.450	22.000	21.150	21.550	20.876	43,137
2022-08-16	21.050	22.250	20.500	21.450	20.779	62,936
2022-08-15	20.000	22.050	20.000	21.050	20.392	69,662
2022-08-12	20.300	20.500	19.280	20.000	19.374	35,504
2022-08-11	20.200	20.850	19.660	20.350	19.714	37,216
2022-08-10	19.000	20.700	18.220	20.300	19.665	54,002
2022-08-09	18.480	21.000	18.000	19.000	18.406	52,998
2022-08-08	17.980	18.880	17.820	18.200	17.631	19,525
2022-08-05	17.600	18.100	17.040	17.980	17.418	27,025
2022-08-04	18.000	18.140	17.520	17.900	17.340	15,031
2022-08-03	17.900	18.260	17.900	18.000	17.437	12,202
2022-08-02	18.200	19.020	17.680	17.900	17.340	32,473
2022-08-01	18.280	18.820	17.960	18.020	17.456	38,527
2022-07-29	19.000	21.000	17.820	18.280	17.708	114,663
2022-07-28	18.000	18.000	17.400	17.800	17.243	20,530
2022-07-27	18.540	19.500	17.800	18.100	17.534	41,993
2022-07-26	18.000	18.400	16.760	17.860	17.301	29,174
2022-07-25	17.000	18.420	16.760	18.400	17.824	62,519
2022-07-22	17.200	17.200	16.420	17.000	16.468	13,433
2022-07-21	16.060	17.320	15.560	16.880	16.352	39,331
2022-07-20	16.540	16.720	15.500	16.060	15.558	13,757
2022-07-19	16.680	16.680	16.140	16.580	16.061	3,082
2022-07-18	15.700	16.780	15.260	16.700	16.178	28,773
2022-07-15	15.900	16.000	15.440	15.700	15.209	16,295
2022-07-14	17.240	17.240	15.900	16.480	15.965	27,408
2022-07-13	16.740	17.100	16.400	16.900	16.371	11,368
2022-07-12	16.440	16.900	16.260	16.900	16.371	12,679
2022-07-11	16.780	16.800	16.420	16.660	16.139	11,712
2022-07-08	17.500	17.500	16.120	16.780	16.255	15,375
2022-07-07	17.000	17.000	16.200	16.620	16.100	29,943

← NewerPage 18 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.