Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.362 | 1.420 | 1.362 | 1.376 | 1.376 | 5,605 |
| 2026-02-02 | 1.482 | 1.482 | 1.384 | 1.442 | 1.442 | 11,316 |
| 2026-01-30 | 1.450 | 1.488 | 1.446 | 1.446 | 1.446 | 18,024 |
| 2026-01-29 | 1.582 | 1.680 | 1.344 | 1.476 | 1.476 | 50,063 |
| 2026-01-28 | 1.670 | 1.690 | 1.530 | 1.582 | 1.582 | 20,140 |
| 2026-01-27 | 1.376 | 1.700 | 1.376 | 1.670 | 1.670 | 75,341 |
| 2026-01-26 | 1.470 | 1.518 | 1.384 | 1.468 | 1.468 | 10,943 |
| 2026-01-23 | 1.426 | 1.540 | 1.386 | 1.470 | 1.470 | 19,515 |
| 2026-01-22 | 1.340 | 1.352 | 1.302 | 1.332 | 1.332 | 12,570 |
| 2026-01-21 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 9,598 |
| 2026-01-20 | 1.292 | 1.442 | 1.292 | 1.442 | 1.442 | 11,460 |
| 2026-01-19 | 1.292 | 1.364 | 1.292 | 1.292 | 1.292 | 12,359 |
| 2026-01-16 | 1.416 | 1.470 | 1.312 | 1.410 | 1.410 | 2,929 |
| 2026-01-15 | 1.312 | 1.398 | 1.312 | 1.398 | 1.398 | 36,232 |
| 2026-01-14 | 1.400 | 1.426 | 1.294 | 1.294 | 1.294 | 12,823 |
| 2026-01-13 | 1.330 | 1.368 | 1.330 | 1.368 | 1.368 | 1,070 |
| 2026-01-12 | 1.322 | 1.360 | 1.314 | 1.360 | 1.360 | 1,228 |
| 2026-01-09 | 1.350 | 1.474 | 1.292 | 1.360 | 1.360 | 14,532 |
| 2026-01-08 | 1.400 | 1.428 | 1.302 | 1.350 | 1.350 | 43,175 |
| 2026-01-07 | 1.430 | 1.458 | 1.402 | 1.458 | 1.458 | 10,182 |
| 2026-01-05 | 1.432 | 1.730 | 1.432 | 1.470 | 1.470 | 3,431 |
| 2026-01-02 | 1.508 | 1.508 | 1.440 | 1.494 | 1.494 | 11,707 |
| 2025-12-30 | 1.462 | 1.542 | 1.442 | 1.542 | 1.542 | 18,431 |
| 2025-12-29 | 1.432 | 1.550 | 1.432 | 1.550 | 1.550 | 19,979 |
| 2025-12-23 | 1.428 | 1.562 | 1.420 | 1.562 | 1.562 | 9,161 |
| 2025-12-22 | 1.594 | 1.594 | 1.476 | 1.594 | 1.594 | 29,318 |
| 2025-12-19 | 1.500 | 1.640 | 1.500 | 1.594 | 1.594 | 32,178 |
| 2025-12-18 | 1.388 | 1.690 | 1.388 | 1.478 | 1.478 | 140,946 |
| 2025-12-17 | 1.342 | 1.388 | 1.304 | 1.388 | 1.388 | 110,147 |
| 2025-12-16 | 1.170 | 1.298 | 1.170 | 1.254 | 1.254 | 7,019 |
| 2025-12-15 | 1.328 | 1.328 | 1.184 | 1.300 | 1.300 | 23,217 |
| 2025-12-12 | 1.220 | 1.364 | 1.040 | 1.336 | 1.336 | 34,121 |
| 2025-12-11 | 1.252 | 1.252 | 1.220 | 1.222 | 1.222 | 5,730 |
| 2025-12-10 | 1.260 | 1.324 | 1.256 | 1.256 | 1.256 | 987 |
| 2025-12-09 | 1.262 | 1.338 | 1.250 | 1.254 | 1.254 | 16,767 |
| 2025-12-08 | 1.304 | 1.324 | 1.294 | 1.312 | 1.312 | 4,080 |
| 2025-12-05 | 1.320 | 1.340 | 1.292 | 1.336 | 1.336 | 39,042 |
| 2025-12-04 | 1.328 | 1.340 | 1.322 | 1.322 | 1.322 | 6,311 |
| 2025-12-03 | 1.370 | 1.370 | 1.342 | 1.342 | 1.342 | 6,323 |
| 2025-12-02 | 1.420 | 1.428 | 1.368 | 1.370 | 1.370 | 8,916 |
| 2025-12-01 | 1.342 | 1.428 | 1.342 | 1.420 | 1.420 | 2,197 |
| 2025-11-28 | 1.418 | 1.418 | 1.328 | 1.342 | 1.342 | 19,515 |
| 2025-11-27 | 1.344 | 1.388 | 1.344 | 1.388 | 1.388 | 10,729 |
| 2025-11-26 | 1.300 | 1.396 | 1.300 | 1.336 | 1.336 | 10,664 |
| 2025-11-25 | 1.312 | 1.366 | 1.300 | 1.358 | 1.358 | 18,630 |
| 2025-11-24 | 1.330 | 1.358 | 1.250 | 1.344 | 1.344 | 16,008 |
| 2025-11-21 | 1.362 | 1.382 | 1.310 | 1.332 | 1.332 | 10,514 |
| 2025-11-20 | 1.360 | 1.388 | 1.328 | 1.370 | 1.370 | 7,614 |
| 2025-11-19 | 1.334 | 1.360 | 1.332 | 1.354 | 1.354 | 11,581 |
| 2025-11-18 | 1.314 | 1.350 | 1.292 | 1.300 | 1.300 | 39,456 |
| 2025-11-17 | 1.300 | 1.420 | 1.300 | 1.312 | 1.312 | 39,618 |
| 2025-11-14 | 1.374 | 1.388 | 1.344 | 1.388 | 1.388 | 10,493 |
| 2025-11-13 | 1.466 | 1.466 | 1.400 | 1.402 | 1.402 | 11,232 |
| 2025-11-12 | 1.404 | 1.404 | 1.404 | 1.404 | 1.404 | 1,134 |
| 2025-11-11 | 1.390 | 1.484 | 1.390 | 1.442 | 1.442 | 9,746 |
| 2025-11-10 | 1.386 | 1.490 | 1.340 | 1.410 | 1.410 | 14,923 |
| 2025-11-07 | 1.466 | 1.496 | 1.466 | 1.466 | 1.466 | 11,070 |
| 2025-11-06 | 1.506 | 1.536 | 1.430 | 1.466 | 1.466 | 4,722 |
| 2025-11-05 | 1.426 | 1.500 | 1.426 | 1.500 | 1.500 | 34,463 |
| 2025-11-04 | 1.498 | 1.498 | 1.426 | 1.444 | 1.444 | 8,499 |
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.