Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	3.080	3.180	3.000	3.120	3.120	80,430
2025-02-13	2.880	3.120	2.880	3.040	3.040	182,281
2025-02-12	2.860	2.900	2.800	2.880	2.880	37,235
2025-02-11	2.980	2.980	2.760	2.860	2.860	54,436
2025-02-10	2.740	2.940	2.660	2.940	2.940	166,025
2025-02-07	2.700	2.900	2.620	2.740	2.740	106,728
2025-02-06	2.640	2.800	2.600	2.740	2.740	187,463
2025-02-05	2.740	2.880	2.600	2.720	2.720	69,606
2025-02-04	2.540	3.000	2.540	2.740	2.740	230,719
2025-02-03	2.480	2.540	2.400	2.540	2.540	111,727
2025-01-31	2.520	2.580	2.480	2.580	2.580	30,666
2025-01-30	2.560	2.620	2.420	2.580	2.580	58,143
2025-01-29	2.460	2.700	2.420	2.600	2.600	45,819
2025-01-28	2.440	2.560	2.440	2.540	2.540	19,222
2025-01-27	2.560	2.560	2.440	2.480	2.480	33,958
2025-01-24	2.600	2.660	2.600	2.620	2.620	42,522
2025-01-23	2.460	2.620	2.460	2.600	2.600	85,627
2025-01-22	2.340	2.660	2.340	2.460	2.460	133,708
2025-01-21	2.360	2.460	2.260	2.360	2.360	118,875
2025-01-20	2.500	2.500	2.320	2.360	2.360	41,291
2025-01-17	2.400	2.520	2.400	2.440	2.440	40,826
2025-01-16	2.800	2.800	2.420	2.500	2.500	53,371
2025-01-15	2.480	2.600	2.300	2.460	2.460	128,413
2025-01-14	2.540	2.560	2.440	2.480	2.480	20,639
2025-01-13	2.540	2.540	2.420	2.440	2.440	48,320
2025-01-10	2.340	2.800	2.340	2.560	2.560	326,590
2025-01-09	2.400	2.500	2.340	2.400	2.400	26,201
2025-01-08	2.360	2.500	2.360	2.400	2.400	40,041
2025-01-07	2.360	2.440	2.260	2.420	2.420	106,114
2025-01-03	2.380	2.400	2.280	2.360	2.360	92,072
2025-01-02	2.320	2.500	2.140	2.360	2.360	136,150
2024-12-30	2.220	2.400	2.160	2.260	2.260	130,395
2024-12-27	2.220	2.260	2.160	2.200	2.200	56,373
2024-12-23	2.220	2.240	2.140	2.240	2.240	71,693
2024-12-20	2.400	2.400	2.100	2.220	2.220	86,182
2024-12-19	2.220	2.280	2.140	2.140	2.140	211,535
2024-12-18	2.320	2.340	2.240	2.280	2.280	57,724
2024-12-17	2.340	2.400	2.260	2.380	2.380	22,228
2024-12-16	2.340	2.420	2.280	2.400	2.400	49,976
2024-12-13	2.280	2.320	2.200	2.300	2.300	32,955
2024-12-12	2.220	2.360	2.200	2.320	2.320	121,142
2024-12-11	2.300	2.320	2.200	2.260	2.260	123,111
2024-12-10	2.300	2.400	2.240	2.300	2.300	93,639
2024-12-09	2.420	2.420	2.200	2.300	2.300	244,552
2024-12-06	2.500	2.500	2.300	2.360	2.360	52,365
2024-12-05	2.280	2.420	2.280	2.400	2.400	35,103
2024-12-04	2.400	2.460	2.300	2.340	2.340	171,659
2024-12-03	2.440	2.540	2.400	2.460	2.460	79,419
2024-12-02	2.600	2.620	2.480	2.500	2.500	135,053
2024-11-29	2.500	2.660	2.500	2.660	2.660	48,716
2024-11-28	2.540	2.660	2.540	2.560	2.560	59,481
2024-11-27	2.440	2.540	2.400	2.540	2.540	49,326
2024-11-26	2.560	2.560	2.380	2.480	2.480	41,650
2024-11-25	2.280	2.500	2.280	2.500	2.500	157,617
2024-11-22	2.240	2.380	2.220	2.300	2.300	38,081
2024-11-21	2.240	2.380	2.240	2.280	2.280	95,825
2024-11-20	2.340	2.340	2.200	2.260	2.260	199,952
2024-11-19	2.260	2.340	2.120	2.340	2.340	209,543
2024-11-18	2.320	2.360	2.240	2.280	2.280	37,155
2024-11-15	2.360	2.360	2.240	2.320	2.320	119,667

← NewerPage 8 of 21 · 1,257 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.