Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	26.500	26.900	24.400	26.500	25.671	250,046
2022-01-11	25.650	27.050	25.650	26.100	25.284	227,522
2022-01-10	29.000	29.650	24.950	25.550	24.751	354,912
2022-01-07	29.100	29.650	28.200	28.700	27.802	126,278
2022-01-05	30.900	30.900	29.000	29.250	28.335	70,693
2022-01-04	31.500	31.500	30.000	30.950	29.982	100,264
2022-01-03	32.400	32.650	31.100	31.500	30.515	92,930
2021-12-30	32.500	32.700	31.250	32.700	31.677	85,638
2021-12-29	33.300	33.900	32.450	32.700	31.677	51,517
2021-12-28	32.850	34.200	32.300	33.250	32.210	72,750
2021-12-27	34.200	34.550	32.500	33.000	31.968	82,031
2021-12-23	33.750	34.850	33.750	34.200	33.130	35,857
2021-12-22	33.950	35.450	31.850	33.700	32.646	710,971
2021-12-21	36.950	36.950	32.000	33.900	32.840	105,955
2021-12-20	35.400	35.950	33.250	34.400	33.324	72,068
2021-12-17	33.000	36.000	32.400	35.400	34.293	159,053
2021-12-16	35.150	36.450	32.550	33.000	31.968	198,528
2021-12-15	37.050	37.650	35.000	35.000	33.905	80,306
2021-12-14	38.950	39.000	36.950	37.050	35.891	106,313
2021-12-13	37.000	39.000	36.550	38.400	37.199	136,220
2021-12-10	37.050	37.050	34.400	36.550	35.407	292,281
2021-12-09	38.750	40.850	36.250	37.050	35.891	235,065
2021-12-08	40.800	41.500	37.500	38.050	36.860	308,387
2021-12-07	36.250	40.700	36.000	40.600	39.330	331,938
2021-12-06	35.500	37.300	33.700	36.200	35.068	170,231
2021-12-03	35.100	36.600	32.600	35.300	34.196	199,559
2021-12-02	33.600	38.450	32.500	33.450	32.404	273,142
2021-12-01	31.950	34.050	31.600	33.400	32.355	109,388
2021-11-30	31.050	34.450	30.800	32.500	31.483	164,270
2021-11-29	33.800	33.800	30.550	31.600	30.612	246,581
2021-11-26	36.600	38.400	32.950	34.100	33.033	218,821
2021-11-25	34.150	36.900	34.150	36.600	35.455	192,023
2021-11-24	31.350	34.050	31.350	33.900	32.840	102,125
2021-11-23	30.500	32.000	29.250	31.300	30.321	113,338
2021-11-22	28.050	33.500	28.050	30.300	29.352	236,451
2021-11-19	26.950	28.100	26.950	28.000	27.124	80,829
2021-11-18	29.700	30.000	26.400	26.800	25.962	255,293
2021-11-17	29.600	30.300	28.550	29.650	28.723	111,395
2021-11-16	30.700	30.700	28.300	29.550	28.626	189,345
2021-11-15	33.000	33.000	30.250	30.800	29.837	235,099
2021-11-12	32.350	33.300	31.650	33.000	31.968	127,226
2021-11-11	32.700	33.700	31.100	32.300	31.290	171,352
2021-11-10	35.350	35.950	32.500	32.550	31.532	158,509
2021-11-09	32.300	35.350	32.300	35.350	34.244	203,495
2021-11-08	33.000	33.000	29.950	32.000	30.999	308,659
2021-11-05	36.000	36.000	32.500	33.200	32.162	247,222
2021-11-04	39.700	41.350	33.750	36.000	34.874	413,293
2021-11-03	38.150	40.150	37.650	39.600	38.361	196,220
2021-11-02	34.800	39.450	34.800	37.400	36.230	403,797
2021-11-01	34.500	35.700	33.150	34.800	33.712	114,988
2021-10-29	37.000	37.850	33.250	34.450	33.372	352,867
2021-10-28	31.450	38.000	31.400	36.650	35.504	640,385
2021-10-27	29.300	32.400	29.300	31.350	30.369	218,991
2021-10-26	27.200	29.700	27.150	29.300	28.384	108,624
2021-10-25	25.850	28.650	25.850	27.200	26.349	167,210
2021-10-22	24.100	25.550	23.650	25.100	24.315	115,568
2021-10-21	26.750	26.750	23.650	24.100	23.346	214,697
2021-10-20	27.600	27.900	26.200	26.800	25.962	63,030
2021-10-19	27.600	28.400	27.400	27.600	26.737	65,308
2021-10-18	28.200	29.500	27.500	27.550	26.688	109,714

← NewerPage 21 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.