Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.396 | 1.560 | 1.396 | 1.520 | 1.520 | 51,090 |
| 2025-08-08 | 1.456 | 1.464 | 1.358 | 1.410 | 1.410 | 42,273 |
| 2025-08-07 | 1.462 | 1.462 | 1.426 | 1.452 | 1.452 | 10,767 |
| 2025-08-06 | 1.420 | 1.482 | 1.408 | 1.480 | 1.480 | 35,601 |
| 2025-08-05 | 1.450 | 1.462 | 1.402 | 1.420 | 1.420 | 21,653 |
| 2025-08-04 | 1.362 | 1.424 | 1.362 | 1.420 | 1.420 | 20,139 |
| 2025-08-01 | 1.416 | 1.416 | 1.300 | 1.362 | 1.362 | 76,120 |
| 2025-07-31 | 1.438 | 1.438 | 1.360 | 1.400 | 1.400 | 39,766 |
| 2025-07-30 | 1.468 | 1.468 | 1.436 | 1.438 | 1.438 | 15,981 |
| 2025-07-29 | 1.452 | 1.486 | 1.452 | 1.468 | 1.468 | 7,390 |
| 2025-07-28 | 1.480 | 1.490 | 1.422 | 1.464 | 1.464 | 19,585 |
| 2025-07-25 | 1.480 | 1.482 | 1.448 | 1.450 | 1.450 | 26,946 |
| 2025-07-24 | 1.478 | 1.480 | 1.454 | 1.476 | 1.476 | 6,376 |
| 2025-07-23 | 1.426 | 1.480 | 1.426 | 1.452 | 1.452 | 64,603 |
| 2025-07-22 | 1.436 | 1.442 | 1.410 | 1.426 | 1.426 | 25,793 |
| 2025-07-21 | 1.440 | 1.476 | 1.434 | 1.468 | 1.468 | 54,096 |
| 2025-07-18 | 1.508 | 1.508 | 1.430 | 1.458 | 1.458 | 132,277 |
| 2025-07-17 | 1.500 | 1.528 | 1.482 | 1.500 | 1.500 | 37,174 |
| 2025-07-16 | 1.452 | 1.500 | 1.452 | 1.490 | 1.490 | 28,015 |
| 2025-07-15 | 1.490 | 1.504 | 1.452 | 1.452 | 1.452 | 28,981 |
| 2025-07-14 | 1.428 | 1.540 | 1.428 | 1.524 | 1.524 | 42,570 |
| 2025-07-11 | 1.456 | 1.504 | 1.456 | 1.502 | 1.502 | 32,623 |
| 2025-07-10 | 1.452 | 1.506 | 1.422 | 1.492 | 1.492 | 71,095 |
| 2025-07-09 | 1.422 | 1.464 | 1.422 | 1.424 | 1.424 | 36,445 |
| 2025-07-08 | 1.420 | 1.440 | 1.416 | 1.438 | 1.438 | 19,465 |
| 2025-07-07 | 1.402 | 1.466 | 1.402 | 1.450 | 1.450 | 67,291 |
| 2025-07-04 | 1.426 | 1.434 | 1.396 | 1.424 | 1.424 | 29,298 |
| 2025-07-03 | 1.400 | 1.454 | 1.400 | 1.434 | 1.434 | 49,561 |
| 2025-07-02 | 1.420 | 1.432 | 1.394 | 1.432 | 1.432 | 16,619 |
| 2025-07-01 | 1.434 | 1.436 | 1.402 | 1.420 | 1.420 | 13,860 |
| 2025-06-30 | 1.474 | 1.474 | 1.412 | 1.412 | 1.412 | 18,009 |
| 2025-06-27 | 1.402 | 1.456 | 1.402 | 1.432 | 1.432 | 24,671 |
| 2025-06-26 | 1.416 | 1.496 | 1.416 | 1.426 | 1.426 | 82,424 |
| 2025-06-25 | 1.390 | 1.450 | 1.390 | 1.422 | 1.422 | 25,295 |
| 2025-06-24 | 1.390 | 1.426 | 1.390 | 1.422 | 1.422 | 23,810 |
| 2025-06-23 | 1.462 | 1.462 | 1.410 | 1.410 | 1.410 | 26,826 |
| 2025-06-19 | 1.388 | 1.426 | 1.384 | 1.426 | 1.426 | 25,092 |
| 2025-06-18 | 1.424 | 1.430 | 1.376 | 1.430 | 1.430 | 4,292 |
| 2025-06-17 | 1.440 | 1.440 | 1.392 | 1.424 | 1.424 | 10,422 |
| 2025-06-16 | 1.400 | 1.440 | 1.366 | 1.440 | 1.440 | 58,631 |
| 2025-06-13 | 1.384 | 1.418 | 1.384 | 1.418 | 1.418 | 6,810 |
| 2025-06-12 | 1.382 | 1.392 | 1.380 | 1.380 | 1.380 | 15,779 |
| 2025-06-11 | 1.378 | 1.420 | 1.378 | 1.404 | 1.404 | 11,690 |
| 2025-06-10 | 1.430 | 1.440 | 1.362 | 1.408 | 1.408 | 64,473 |
| 2025-06-09 | 1.470 | 1.470 | 1.426 | 1.442 | 1.442 | 51,778 |
| 2025-06-05 | 1.558 | 1.558 | 1.440 | 1.470 | 1.470 | 210,366 |
| 2025-06-04 | 1.560 | 1.560 | 1.512 | 1.558 | 1.558 | 23,853 |
| 2025-06-03 | 1.520 | 1.562 | 1.510 | 1.562 | 1.562 | 29,778 |
| 2025-06-02 | 1.484 | 1.522 | 1.480 | 1.512 | 1.512 | 22,991 |
| 2025-05-30 | 1.548 | 1.550 | 1.488 | 1.528 | 1.528 | 41,557 |
| 2025-05-28 | 1.504 | 1.576 | 1.504 | 1.570 | 1.570 | 10,117 |
| 2025-05-27 | 1.544 | 1.570 | 1.512 | 1.550 | 1.550 | 13,717 |
| 2025-05-26 | 1.514 | 1.550 | 1.498 | 1.550 | 1.550 | 21,771 |
| 2025-05-23 | 1.456 | 1.688 | 1.456 | 1.550 | 1.550 | 42,944 |
| 2025-05-22 | 1.506 | 1.520 | 1.462 | 1.462 | 1.462 | 5,355 |
| 2025-05-21 | 1.500 | 1.510 | 1.498 | 1.510 | 1.510 | 913 |
| 2025-05-20 | 1.508 | 1.546 | 1.506 | 1.506 | 1.506 | 6,092 |
| 2025-05-19 | 1.464 | 1.624 | 1.458 | 1.498 | 1.498 | 15,135 |
| 2025-05-16 | 1.474 | 1.498 | 1.462 | 1.486 | 1.486 | 9,989 |
| 2025-05-15 | 1.454 | 1.638 | 1.454 | 1.496 | 1.496 | 34,980 |
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.