Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	17.000	17.440	16.200	17.000	16.468	26,643
2022-07-05	16.980	17.980	16.880	17.000	16.468	15,850
2022-07-04	16.000	17.520	16.000	16.980	16.449	84,218
2022-07-01	15.500	15.940	15.200	15.480	14.996	31,935
2022-06-30	15.340	15.660	14.940	15.460	14.976	24,288
2022-06-29	15.800	15.800	14.940	15.160	14.686	6,802
2022-06-28	15.780	15.780	14.980	15.180	14.705	21,400
2022-06-27	15.440	15.860	14.880	15.780	15.286	24,957
2022-06-23	15.280	15.900	15.100	15.520	15.035	32,036
2022-06-22	15.900	15.900	14.900	15.280	14.802	19,716
2022-06-21	16.400	16.460	15.540	15.900	15.403	7,421
2022-06-20	15.480	16.480	15.480	16.200	15.693	14,933
2022-06-17	15.000	15.500	14.740	15.480	14.996	11,762
2022-06-16	15.100	15.420	14.700	15.000	14.531	8,523
2022-06-15	15.620	15.620	14.920	15.100	14.628	7,858
2022-06-14	15.100	16.120	14.720	15.120	14.647	24,247
2022-06-13	15.420	15.420	14.680	15.040	14.570	16,729
2022-06-10	14.680	15.780	14.420	15.420	14.938	50,528
2022-06-09	14.500	14.980	14.480	14.480	14.027	16,833
2022-06-08	15.300	15.300	14.500	15.000	14.531	25,417
2022-06-07	15.620	16.240	14.720	15.280	14.802	70,870
2022-06-03	15.900	16.360	15.080	15.620	15.131	48,974
2022-06-02	18.400	18.400	15.200	15.920	15.422	191,427
2022-06-01	18.300	18.440	17.160	17.400	16.856	47,091
2022-05-31	17.800	18.700	17.540	18.300	17.728	53,461
2022-05-30	16.500	17.940	16.500	17.880	17.321	97,148
2022-05-27	15.600	16.640	15.500	16.440	15.926	69,244
2022-05-25	17.000	17.000	15.120	15.400	14.918	24,802
2022-05-24	15.600	15.820	15.320	15.320	14.841	19,552
2022-05-23	14.500	16.160	14.500	15.620	15.131	109,826
2022-05-20	14.920	15.920	14.660	15.780	15.286	73,282
2022-05-19	13.740	15.600	13.220	14.940	14.473	70,755
2022-05-18	14.480	14.480	13.700	13.760	13.330	44,657
2022-05-17	13.840	15.780	13.640	14.280	13.833	6,838,730
2022-05-16	14.320	14.320	13.680	13.840	13.407	34,105
2022-05-13	13.880	14.720	13.160	14.300	13.853	71,085
2022-05-12	14.200	14.380	13.560	13.820	13.388	41,097
2022-05-11	14.000	14.560	13.740	14.400	13.950	29,711
2022-05-10	13.900	14.100	13.200	14.000	13.562	79,593
2022-05-09	15.000	15.000	13.880	13.900	13.465	60,698
2022-05-06	14.980	15.600	14.540	15.020	14.550	49,397
2022-05-05	15.260	16.500	14.800	14.980	14.511	65,075
2022-05-04	15.560	15.560	14.700	15.000	14.531	29,628
2022-05-03	16.340	16.340	15.500	15.560	15.073	57,419
2022-05-02	15.600	16.340	14.620	16.340	15.829	40,468
2022-04-29	15.140	16.400	14.480	15.520	15.035	64,497
2022-04-28	15.840	15.840	14.700	15.160	14.686	84,888
2022-04-27	17.080	17.160	15.400	15.860	15.364	111,106
2022-04-26	18.100	18.140	17.020	17.080	16.546	51,857
2022-04-25	18.540	19.400	17.880	18.100	17.534	54,934
2022-04-22	18.340	18.540	17.580	18.540	17.960	43,220
2022-04-21	18.140	19.140	18.000	18.340	17.766	20,485
2022-04-20	18.460	18.560	17.520	18.140	17.573	19,821
2022-04-19	17.700	18.400	17.160	18.020	17.456	33,217
2022-04-14	17.940	18.320	17.700	17.720	17.166	19,158
2022-04-13	18.100	18.900	17.640	17.920	17.360	34,993
2022-04-12	18.600	18.600	17.560	18.100	17.534	49,085
2022-04-11	19.380	19.380	18.600	18.600	18.018	28,300
2022-04-08	19.960	19.960	19.220	19.380	18.774	37,992
2022-04-07	19.180	19.680	19.080	19.320	18.716	20,320

← NewerPage 19 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.