Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.486 | 1.498 | 1.436 | 1.498 | 1.498 | 17,979 |
| 2025-10-31 | 1.500 | 1.500 | 1.396 | 1.490 | 1.490 | 17,724 |
| 2025-10-30 | 1.434 | 1.498 | 1.434 | 1.496 | 1.496 | 5,548 |
| 2025-10-29 | 1.456 | 1.544 | 1.394 | 1.496 | 1.496 | 688 |
| 2025-10-28 | 1.560 | 1.560 | 1.454 | 1.508 | 1.508 | 5,839 |
| 2025-10-27 | 1.470 | 1.678 | 1.382 | 1.518 | 1.518 | 103,805 |
| 2025-10-24 | 1.496 | 1.496 | 1.406 | 1.470 | 1.470 | 38,548 |
| 2025-10-23 | 1.314 | 1.510 | 1.314 | 1.498 | 1.498 | 8,480 |
| 2025-10-22 | 1.430 | 1.498 | 1.150 | 1.392 | 1.392 | 23,478 |
| 2025-10-21 | 1.404 | 1.442 | 1.404 | 1.438 | 1.438 | 1,877 |
| 2025-10-20 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 2,322 |
| 2025-10-17 | 1.446 | 1.448 | 1.402 | 1.448 | 1.448 | 25,988 |
| 2025-10-16 | 1.402 | 1.474 | 1.402 | 1.450 | 1.450 | 24,048 |
| 2025-10-15 | 1.540 | 1.540 | 1.472 | 1.500 | 1.500 | 38,327 |
| 2025-10-14 | 1.474 | 1.540 | 1.474 | 1.524 | 1.524 | 7,630 |
| 2025-10-13 | 1.520 | 1.576 | 1.474 | 1.474 | 1.474 | 4,231 |
| 2025-10-10 | 1.550 | 1.568 | 1.482 | 1.484 | 1.484 | 36,268 |
| 2025-10-09 | 1.500 | 1.550 | 1.460 | 1.550 | 1.550 | 44,660 |
| 2025-10-08 | 1.462 | 1.538 | 1.450 | 1.510 | 1.510 | 3,206 |
| 2025-10-07 | 1.548 | 1.548 | 1.432 | 1.502 | 1.502 | 11,346 |
| 2025-10-06 | 1.406 | 1.548 | 1.406 | 1.498 | 1.498 | 9,208 |
| 2025-10-03 | 1.352 | 1.524 | 1.348 | 1.508 | 1.508 | 43,185 |
| 2025-10-02 | 1.402 | 1.496 | 1.394 | 1.432 | 1.432 | 12,530 |
| 2025-10-01 | 1.390 | 1.484 | 1.390 | 1.470 | 1.470 | 51,689 |
| 2025-09-30 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 55,568 |
| 2025-09-29 | 1.446 | 1.474 | 1.378 | 1.410 | 1.410 | 39,172 |
| 2025-09-26 | 1.436 | 1.470 | 1.436 | 1.456 | 1.456 | 24,215 |
| 2025-09-25 | 1.490 | 1.490 | 1.452 | 1.470 | 1.470 | 13,570 |
| 2025-09-24 | 1.478 | 1.514 | 1.466 | 1.490 | 1.490 | 36,250 |
| 2025-09-23 | 1.508 | 1.508 | 1.478 | 1.478 | 1.478 | 1,310 |
| 2025-09-22 | 1.512 | 1.512 | 1.480 | 1.480 | 1.480 | 15,222 |
| 2025-09-19 | 1.482 | 1.620 | 1.482 | 1.512 | 1.512 | 32,627 |
| 2025-09-18 | 1.480 | 1.482 | 1.464 | 1.482 | 1.482 | 12,538 |
| 2025-09-17 | 1.498 | 1.498 | 1.466 | 1.498 | 1.498 | 106,617 |
| 2025-09-16 | 1.500 | 1.518 | 1.496 | 1.518 | 1.518 | 2,933 |
| 2025-09-15 | 1.508 | 1.520 | 1.500 | 1.520 | 1.520 | 604 |
| 2025-09-12 | 1.468 | 1.520 | 1.468 | 1.492 | 1.492 | 32,694 |
| 2025-09-11 | 1.510 | 1.510 | 1.468 | 1.508 | 1.508 | 3,051 |
| 2025-09-10 | 1.478 | 1.516 | 1.464 | 1.514 | 1.514 | 21,495 |
| 2025-09-09 | 1.502 | 1.538 | 1.474 | 1.478 | 1.478 | 72,529 |
| 2025-09-08 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 29,220 |
| 2025-09-05 | 1.600 | 1.628 | 1.514 | 1.568 | 1.568 | 30,634 |
| 2025-09-04 | 1.504 | 1.576 | 1.500 | 1.576 | 1.576 | 37,175 |
| 2025-09-03 | 1.524 | 1.548 | 1.504 | 1.504 | 1.504 | 25,868 |
| 2025-09-02 | 1.604 | 1.604 | 1.542 | 1.542 | 1.542 | 11,691 |
| 2025-09-01 | 1.574 | 1.608 | 1.560 | 1.560 | 1.560 | 9,564 |
| 2025-08-29 | 1.568 | 1.574 | 1.530 | 1.574 | 1.574 | 27,345 |
| 2025-08-28 | 1.580 | 1.580 | 1.504 | 1.552 | 1.552 | 57,312 |
| 2025-08-27 | 1.620 | 1.628 | 1.580 | 1.580 | 1.580 | 9,164 |
| 2025-08-26 | 1.660 | 1.660 | 1.622 | 1.642 | 1.642 | 17,944 |
| 2025-08-25 | 1.652 | 1.744 | 1.652 | 1.698 | 1.698 | 37,427 |
| 2025-08-22 | 1.686 | 1.700 | 1.600 | 1.700 | 1.700 | 21,693 |
| 2025-08-21 | 1.656 | 1.746 | 1.650 | 1.698 | 1.698 | 64,847 |
| 2025-08-20 | 1.682 | 2.075 | 1.566 | 1.718 | 1.718 | 202,312 |
| 2025-08-19 | 1.700 | 1.700 | 1.544 | 1.626 | 1.626 | 179,113 |
| 2025-08-18 | 1.650 | 1.714 | 1.390 | 1.714 | 1.714 | 311,307 |
| 2025-08-15 | 1.660 | 1.746 | 1.480 | 1.684 | 1.684 | 210,720 |
| 2025-08-14 | 1.520 | 1.670 | 1.520 | 1.638 | 1.638 | 108,588 |
| 2025-08-13 | 1.518 | 1.672 | 1.518 | 1.562 | 1.562 | 91,011 |
| 2025-08-12 | 1.500 | 1.522 | 1.478 | 1.518 | 1.518 | 52,446 |
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.