Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	19.740	20.250	19.000	19.500	18.890	59,944
2022-04-05	20.300	20.300	19.200	19.700	19.084	82,909
2022-04-04	19.200	19.540	18.720	19.500	18.890	66,385
2022-04-01	20.500	20.500	19.040	19.200	18.599	13,345
2022-03-31	20.500	20.500	19.300	19.760	19.142	20,086
2022-03-30	20.650	21.200	19.900	20.500	19.859	53,069
2022-03-29	20.400	20.950	19.440	20.650	20.004	52,569
2022-03-28	21.150	21.150	19.020	19.460	18.851	84,774
2022-03-25	21.550	22.400	20.050	20.100	19.471	106,907
2022-03-24	21.850	22.350	19.780	20.200	19.568	33,049
2022-03-23	19.860	20.400	18.880	19.500	18.890	35,907
2022-03-22	20.500	20.550	19.380	19.860	19.239	63,965
2022-03-21	21.500	21.750	19.840	20.550	19.907	69,464
2022-03-18	22.000	22.450	21.300	21.500	20.828	39,302
2022-03-17	21.250	22.500	20.200	22.000	21.312	54,814
2022-03-16	22.950	22.950	21.150	21.900	21.215	83,031
2022-03-15	25.600	25.750	21.050	21.300	20.634	400,420
2022-03-14	23.300	25.500	23.300	25.200	24.412	124,790
2022-03-11	22.250	24.350	22.250	23.200	22.474	102,457
2022-03-10	20.950	23.100	20.700	22.250	21.554	113,455
2022-03-09	21.300	22.850	20.650	20.700	20.053	74,748
2022-03-08	18.920	21.750	18.900	21.150	20.488	108,729
2022-03-07	18.980	18.980	17.300	18.840	18.251	87,673
2022-03-04	18.880	19.580	18.080	19.000	18.406	105,912
2022-03-03	18.220	19.480	17.700	19.000	18.406	115,763
2022-03-02	18.040	18.540	17.180	18.220	17.650	94,460
2022-03-01	19.500	19.500	17.380	17.700	17.146	111,619
2022-02-28	17.880	18.480	16.680	18.300	17.728	90,142
2022-02-25	15.580	18.500	15.580	17.900	17.340	166,315
2022-02-24	14.700	15.600	13.600	15.580	15.093	153,885
2022-02-23	16.540	17.140	15.440	15.600	15.112	99,229
2022-02-22	15.020	16.980	14.800	16.580	16.061	128,900
2022-02-21	16.160	16.480	15.500	15.620	15.131	188,136
2022-02-18	16.680	17.740	15.780	16.180	15.674	226,287
2022-02-17	17.920	18.560	16.160	16.900	16.371	242,380
2022-02-16	19.580	19.580	17.980	18.580	17.999	226,482
2022-02-15	20.700	20.700	19.160	19.580	18.968	162,783
2022-02-14	22.500	23.050	19.440	20.700	20.053	207,284
2022-02-11	22.050	23.500	21.850	23.100	22.377	116,873
2022-02-10	21.950	22.900	21.300	22.000	21.312	54,155
2022-02-09	21.200	22.250	20.650	21.950	21.263	73,174
2022-02-08	21.100	21.600	20.650	21.200	20.537	62,924
2022-02-07	21.300	22.850	20.850	21.450	20.779	55,386
2022-02-04	22.600	22.600	21.200	21.300	20.634	44,459
2022-02-03	22.150	22.650	21.300	21.850	21.167	74,318
2022-02-02	22.850	24.550	22.050	22.400	21.699	59,493
2022-02-01	22.550	23.550	21.900	22.750	22.038	98,527
2022-01-31	22.500	24.200	20.650	22.250	21.554	115,830
2022-01-28	21.300	22.000	20.900	21.800	21.118	73,639
2022-01-27	22.150	22.500	20.950	21.300	20.634	93,129
2022-01-26	22.000	23.000	20.850	22.500	21.796	91,150
2022-01-25	22.000	22.900	21.500	21.950	21.263	102,437
2022-01-24	23.750	23.750	21.350	21.950	21.263	230,138
2022-01-21	24.200	24.350	22.300	23.700	22.959	154,995
2022-01-20	24.000	24.750	22.900	24.350	23.588	177,455
2022-01-19	25.800	26.000	23.900	24.500	23.734	204,748
2022-01-18	25.050	25.350	22.350	23.350	22.620	277,996
2022-01-17	26.450	26.450	24.350	25.600	24.799	117,628
2022-01-14	25.550	26.500	24.100	26.500	25.671	127,316
2022-01-13	26.550	26.950	25.550	25.600	24.799	99,545

← NewerPage 20 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.