Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.280	2.400	2.160	2.400	2.400	94,594
2024-11-13	2.120	2.300	2.120	2.280	2.280	82,862
2024-11-12	2.180	2.200	2.100	2.180	2.180	77,880
2024-11-11	2.260	2.420	2.140	2.200	2.200	65,655
2024-11-08	2.220	2.380	2.200	2.300	2.300	139,354
2024-11-07	2.320	2.320	2.160	2.200	2.200	115,289
2024-11-06	2.260	2.420	2.200	2.300	2.300	198,672
2024-11-05	2.420	2.420	2.200	2.300	2.300	206,293
2024-11-04	2.480	2.480	2.280	2.380	2.380	170,356
2024-11-01	2.400	2.620	2.300	2.520	2.520	482,340
2024-10-31	2.300	2.440	2.300	2.380	2.380	73,635
2024-10-30	2.360	2.460	2.240	2.400	2.400	111,825
2024-10-29	2.400	2.500	2.320	2.400	2.400	499,496
2024-10-28	2.400	2.700	2.200	2.420	2.420	916,805
2024-10-25	2.140	2.280	2.140	2.280	2.280	109,562
2024-10-24	2.120	2.360	2.120	2.140	2.140	375,438
2024-10-23	2.080	2.280	2.040	2.080	2.080	126,880
2024-10-22	2.040	2.080	2.040	2.080	2.080	11,207
2024-10-21	2.080	2.120	2.000	2.040	2.040	163,990
2024-10-18	2.060	2.060	2.020	2.060	2.060	26,682
2024-10-17	1.980	2.060	1.980	2.060	2.060	20,126
2024-10-16	1.990	2.060	1.990	2.060	2.060	58,912
2024-10-15	2.060	2.060	1.950	1.990	1.990	79,015
2024-10-14	2.120	2.120	1.990	2.060	2.060	36,505
2024-10-11	2.060	2.140	2.000	2.060	2.060	159,286
2024-10-10	1.970	2.060	1.970	2.040	2.040	114,460
2024-10-09	1.970	2.040	1.960	1.980	1.980	75,636
2024-10-08	2.000	2.040	1.960	2.020	2.020	128,534
2024-10-07	2.020	2.060	1.980	2.040	2.040	102,066
2024-10-04	2.000	2.020	1.980	2.020	2.020	49,668
2024-10-03	2.100	2.100	1.980	2.000	2.000	69,568
2024-10-02	2.040	2.140	2.000	2.060	2.060	110,164
2024-10-01	2.040	2.060	2.020	2.020	2.020	48,504
2024-09-30	2.080	2.160	2.000	2.040	2.040	136,277
2024-09-27	2.020	2.100	1.920	2.080	2.080	121,043
2024-09-26	2.100	2.100	1.980	2.020	2.020	130,879
2024-09-25	2.080	2.100	1.980	2.100	2.100	185,764
2024-09-24	2.140	2.140	1.990	2.080	2.080	178,516
2024-09-23	2.260	2.300	2.000	2.080	2.080	468,863
2024-09-20	2.220	2.500	1.990	2.240	2.240	1,097,454
2024-09-19	1.920	1.990	1.800	1.840	1.840	199,363
2024-09-18	2.120	2.120	1.860	1.920	1.920	341,515
2024-09-17	2.100	2.300	1.900	2.120	2.120	806,276
2024-09-16	2.560	2.700	2.520	2.620	2.620	39,580
2024-09-13	2.440	2.580	2.440	2.560	2.560	31,106
2024-09-12	2.540	2.580	2.500	2.560	2.560	20,939
2024-09-11	2.600	2.600	2.500	2.540	2.540	36,146
2024-09-10	2.600	2.620	2.520	2.620	2.620	42,578
2024-09-09	2.600	2.600	2.500	2.600	2.600	80,145
2024-09-06	2.700	2.720	2.600	2.600	2.600	54,739
2024-09-05	2.680	2.740	2.660	2.700	2.700	21,678
2024-09-04	2.820	2.840	2.760	2.760	2.760	26,018
2024-09-03	2.800	2.860	2.720	2.820	2.820	30,109
2024-09-02	2.820	2.900	2.780	2.800	2.800	72,564
2024-08-30	3.080	3.080	2.800	2.840	2.840	153,611
2024-08-29	2.980	3.100	2.940	3.020	3.020	48,630
2024-08-28	3.100	3.120	2.960	3.040	3.040	87,288
2024-08-27	3.180	3.220	3.000	3.100	3.100	231,869
2024-08-26	3.280	3.280	3.140	3.240	3.240	43,218
2024-08-23	3.300	3.400	3.200	3.300	3.300	39,363

← NewerPage 9 of 22 · 1,261 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.