Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.538 | 1.550 | 1.440 | 1.484 | 1.484 | 98,045 |
| 2025-05-13 | 1.568 | 1.582 | 1.538 | 1.564 | 1.564 | 1,163 |
| 2025-05-12 | 1.518 | 1.638 | 1.500 | 1.590 | 1.590 | 46,562 |
| 2025-05-09 | 1.750 | 1.750 | 1.562 | 1.580 | 1.580 | 18,503 |
| 2025-05-08 | 1.678 | 1.678 | 1.540 | 1.612 | 1.612 | 12,560 |
| 2025-05-07 | 1.680 | 1.698 | 1.660 | 1.684 | 1.684 | 19,619 |
| 2025-05-06 | 1.750 | 1.750 | 1.648 | 1.648 | 1.648 | 19,750 |
| 2025-05-05 | 1.660 | 1.730 | 1.642 | 1.700 | 1.700 | 19,847 |
| 2025-05-02 | 1.722 | 1.722 | 1.602 | 1.662 | 1.662 | 49,360 |
| 2025-04-30 | 1.598 | 1.794 | 1.598 | 1.728 | 1.728 | 158,827 |
| 2025-04-29 | 1.600 | 1.600 | 1.510 | 1.580 | 1.580 | 20,448 |
| 2025-04-28 | 1.506 | 1.668 | 1.470 | 1.550 | 1.550 | 30,633 |
| 2025-04-25 | 1.550 | 1.592 | 1.400 | 1.548 | 1.548 | 58,267 |
| 2025-04-24 | 1.548 | 1.584 | 1.510 | 1.550 | 1.550 | 18,398 |
| 2025-04-23 | 1.520 | 1.598 | 1.510 | 1.550 | 1.550 | 41,842 |
| 2025-04-22 | 1.522 | 1.522 | 1.480 | 1.510 | 1.510 | 6,585 |
| 2025-04-17 | 1.282 | 1.558 | 1.282 | 1.522 | 1.522 | 53,979 |
| 2025-04-16 | 1.500 | 1.548 | 1.500 | 1.546 | 1.546 | 5,388 |
| 2025-04-15 | 1.528 | 1.528 | 1.452 | 1.526 | 1.526 | 19,938 |
| 2025-04-14 | 1.492 | 1.530 | 1.442 | 1.528 | 1.528 | 24,296 |
| 2025-04-11 | 1.580 | 1.580 | 1.120 | 1.500 | 1.500 | 28,907 |
| 2025-04-10 | 1.588 | 1.600 | 1.510 | 1.590 | 1.590 | 61,076 |
| 2025-04-09 | 1.500 | 1.516 | 1.478 | 1.496 | 1.496 | 1,182 |
| 2025-04-08 | 1.600 | 1.600 | 1.444 | 1.478 | 1.478 | 12,288 |
| 2025-04-07 | 1.502 | 1.716 | 1.280 | 1.402 | 1.402 | 191,900 |
| 2025-04-04 | 1.600 | 1.675 | 1.490 | 1.520 | 1.520 | 54,258 |
| 2025-04-03 | 1.650 | 1.650 | 1.540 | 1.620 | 1.620 | 33,728 |
| 2025-04-02 | 1.630 | 1.650 | 1.590 | 1.650 | 1.650 | 23,665 |
| 2025-04-01 | 1.605 | 1.675 | 1.600 | 1.675 | 1.675 | 46,729 |
| 2025-03-31 | 1.600 | 1.720 | 1.440 | 1.640 | 1.640 | 44,357 |
| 2025-03-28 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 19,463 |
| 2025-03-27 | 1.560 | 1.700 | 1.560 | 1.700 | 1.700 | 10,579 |
| 2025-03-26 | 1.700 | 1.700 | 1.560 | 1.600 | 1.600 | 46,724 |
| 2025-03-25 | 1.610 | 1.670 | 1.580 | 1.660 | 1.660 | 20,379 |
| 2025-03-24 | 1.670 | 1.670 | 1.610 | 1.650 | 1.650 | 51,565 |
| 2025-03-21 | 1.750 | 1.770 | 1.660 | 1.680 | 1.680 | 19,634 |
| 2025-03-20 | 1.770 | 1.770 | 1.720 | 1.770 | 1.770 | 12,214 |
| 2025-03-19 | 1.730 | 1.770 | 1.720 | 1.770 | 1.770 | 33,913 |
| 2025-03-18 | 1.760 | 1.760 | 1.670 | 1.730 | 1.730 | 10,092 |
| 2025-03-17 | 1.680 | 1.850 | 1.680 | 1.760 | 1.760 | 135,898 |
| 2025-03-14 | 1.700 | 1.710 | 1.630 | 1.680 | 1.680 | 22,101 |
| 2025-03-13 | 1.660 | 1.730 | 1.610 | 1.680 | 1.680 | 28,263 |
| 2025-03-12 | 1.570 | 1.710 | 1.570 | 1.700 | 1.700 | 67,092 |
| 2025-03-11 | 1.660 | 1.750 | 1.660 | 1.660 | 1.660 | 102,441 |
| 2025-03-10 | 1.530 | 1.660 | 1.530 | 1.660 | 1.660 | 54,008 |
| 2025-03-07 | 1.460 | 1.590 | 1.460 | 1.530 | 1.530 | 110,495 |
| 2025-03-06 | 1.620 | 1.660 | 1.460 | 1.480 | 1.480 | 171,976 |
| 2025-03-05 | 1.520 | 1.800 | 1.520 | 1.620 | 1.620 | 243,782 |
| 2025-03-04 | 1.680 | 1.740 | 1.460 | 1.560 | 1.560 | 386,696 |
| 2025-03-03 | 1.900 | 1.900 | 1.640 | 1.700 | 1.700 | 274,155 |
| 2025-02-28 | 1.960 | 1.990 | 1.830 | 1.890 | 1.890 | 170,894 |
| 2025-02-27 | 1.840 | 2.000 | 1.820 | 1.940 | 1.940 | 155,365 |
| 2025-02-26 | 2.160 | 2.280 | 1.840 | 1.880 | 1.880 | 1,396,109 |
| 2025-02-25 | 2.680 | 2.900 | 2.620 | 2.900 | 2.900 | 38,375 |
| 2025-02-24 | 2.620 | 2.680 | 2.580 | 2.640 | 2.640 | 68,550 |
| 2025-02-21 | 2.700 | 2.780 | 2.540 | 2.620 | 2.620 | 86,321 |
| 2025-02-20 | 2.680 | 2.720 | 2.600 | 2.700 | 2.700 | 94,412 |
| 2025-02-19 | 2.780 | 2.780 | 2.640 | 2.720 | 2.720 | 83,343 |
| 2025-02-18 | 2.800 | 2.900 | 2.700 | 2.820 | 2.820 | 117,940 |
| 2025-02-17 | 3.080 | 3.080 | 2.600 | 2.740 | 2.740 | 523,760 |
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.