Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.380	2.500	2.310	2.340	2.340	30,483
2026-07-27	2.500	2.690	2.350	2.390	2.390	20,451
2026-07-24	2.410	2.510	2.380	2.510	2.510	16,558
2026-07-23	2.400	2.400	2.330	2.350	2.350	12,955
2026-07-22	2.380	2.570	2.330	2.450	2.450	46,343
2026-07-21	2.450	2.600	2.300	2.450	2.450	70,135
2026-07-20	2.490	2.490	2.370	2.480	2.480	48,956
2026-07-17	2.280	2.490	2.100	2.490	2.490	54,889
2026-07-16	2.230	2.400	2.230	2.390	2.390	18,639
2026-07-15	2.360	2.400	2.180	2.370	2.370	82,346
2026-07-14	2.210	2.210	2.010	2.090	2.090	29,330
2026-07-13	2.260	2.260	2.060	2.110	2.110	8,850
2026-07-10	2.220	2.270	2.140	2.180	2.180	7,219
2026-07-09	2.280	2.280	2.190	2.220	2.220	8,789
2026-07-08	2.190	2.380	2.130	2.290	2.290	37,358
2026-07-07	2.100	2.140	2.100	2.140	2.140	8,194
2026-07-06	2.120	2.140	2.050	2.110	2.110	8,552
2026-07-03	2.060	2.100	2.000	2.100	2.100	26,380
2026-07-02	2.080	2.180	2.080	2.100	2.100	31,471
2026-07-01	2.280	2.280	2.050	2.090	2.090	37,958
2026-06-30	2.080	2.280	2.070	2.280	2.280	54,418
2026-06-29	2.020	2.020	1.980	2.020	2.020	2,289
2026-06-26	2.040	2.100	1.975	2.000	2.000	18,556
2026-06-25	2.200	2.200	2.020	2.130	2.130	18,070
2026-06-24	1.980	2.200	1.950	2.200	2.200	10,638
2026-06-23	2.120	2.120	1.980	1.980	1.980	24,325
2026-06-22	2.370	2.370	2.120	2.160	2.160	46,749
2026-06-18	2.290	2.380	2.170	2.260	2.260	56,108
2026-06-17	2.100	2.400	2.100	2.350	2.350	68,579
2026-06-16	2.030	2.200	2.030	2.100	2.100	12,794
2026-06-15	2.010	2.260	1.995	2.260	2.260	29,984
2026-06-12	2.150	2.150	2.080	2.080	2.080	27,695
2026-06-11	2.340	2.340	2.070	2.140	2.140	7,677
2026-06-10	2.220	2.390	2.090	2.150	2.150	77,692
2026-06-09	1.890	2.320	1.890	2.160	2.160	212,657
2026-06-08	1.945	2.100	1.860	1.970	1.970	107,775
2026-06-05	2.030	2.030	1.935	1.990	1.990	29,080
2026-06-04	1.955	2.050	1.875	2.030	2.030	164,984
2026-06-03	1.905	1.970	1.775	1.960	1.960	181,396
2026-06-02	1.800	1.940	1.775	1.905	1.905	73,102
2026-06-01	1.800	1.900	1.760	1.760	1.760	14,215
2026-05-29	1.755	1.850	1.755	1.800	1.800	17,437
2026-05-28	1.750	1.820	1.745	1.820	1.820	42,404
2026-05-27	1.820	1.940	1.730	1.810	1.810	101,296
2026-05-26	1.745	1.825	1.695	1.800	1.800	36,452
2026-05-25	1.780	1.885	1.690	1.765	1.765	57,487
2026-05-22	1.740	1.850	1.680	1.790	1.790	70,947
2026-05-21	1.735	1.735	1.635	1.685	1.685	15,998
2026-05-20	1.655	1.735	1.655	1.655	1.655	51,126
2026-05-19	1.545	1.690	1.545	1.635	1.635	44,472
2026-05-18	1.530	1.585	1.505	1.585	1.585	15,727
2026-05-15	1.510	1.550	1.505	1.530	1.530	12,206
2026-05-13	1.575	1.580	1.420	1.505	1.505	34,576
2026-05-12	1.595	1.600	1.470	1.575	1.575	9,452
2026-05-11	1.615	1.615	1.520	1.595	1.595	29,776
2026-05-08	1.605	1.640	1.455	1.640	1.640	21,114
2026-05-07	1.610	1.610	1.470	1.580	1.580	41,888
2026-05-06	1.655	1.675	1.590	1.625	1.625	14,672
2026-05-05	1.675	1.710	1.645	1.690	1.690	5,305
2026-05-04	1.800	1.800	1.655	1.705	1.705	44,888

← NewerPage 2 of 21 · 1,257 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.