Nitro Games Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.575	1.670	1.495	1.495	1.495	17,578
2026-10-16	1.580	1.580	1.530	1.575	1.575	4,842
2026-10-15	1.595	1.610	1.525	1.555	1.555	158,499
2026-10-14	1.660	1.770	1.600	1.620	1.620	244,380
2026-10-13	1.685	1.740	1.665	1.665	1.665	34,105
2026-10-12	1.680	1.710	1.680	1.685	1.685	11,572
2026-10-09	1.775	1.775	1.705	1.720	1.720	42,628
2026-10-08	1.785	1.835	1.740	1.800	1.800	9,339
2026-10-07	1.765	1.780	1.730	1.780	1.780	31,984
2026-10-06	1.680	1.795	1.650	1.795	1.795	13,320
2026-10-05	1.740	1.780	1.680	1.680	1.680	13,680
2026-10-02	1.820	1.855	1.765	1.780	1.780	51,054
2026-10-01	1.825	1.830	1.785	1.815	1.815	16,944
2026-09-30	1.835	1.910	1.825	1.825	1.825	30,833
2026-09-29	1.910	1.920	1.750	1.865	1.865	246,690
2026-09-28	2.000	2.080	1.905	1.990	1.990	120,694
2026-09-25	2.140	2.150	1.975	2.000	2.000	96,325
2026-09-24	2.390	2.390	2.160	2.190	2.190	48,359
2026-09-23	2.290	2.500	2.290	2.390	2.390	86,874
2026-09-22	2.030	2.290	2.010	2.290	2.290	58,006
2026-09-21	2.010	2.110	2.010	2.110	2.110	9,204
2026-09-18	2.070	2.100	2.020	2.050	2.050	8,481
2026-09-17	2.090	2.140	2.000	2.060	2.060	28,125
2026-09-16	1.990	2.100	1.990	2.100	2.100	8,270
2026-09-15	2.040	2.080	1.965	2.000	2.000	39,925
2026-09-14	1.975	2.050	1.960	2.030	2.030	70,831
2026-09-11	2.100	2.100	1.970	2.080	2.080	38,546
2026-09-10	2.070	2.090	2.030	2.070	2.070	39,239
2026-09-09	2.110	2.150	2.060	2.150	2.150	16,615
2026-09-08	2.190	2.200	2.080	2.160	2.160	59,955
2026-09-07	2.000	2.190	1.960	2.190	2.190	97,540
2026-09-04	2.000	2.060	1.990	2.000	2.000	73,053
2026-09-03	2.060	2.080	2.040	2.050	2.050	14,814
2026-09-02	2.080	2.240	2.000	2.060	2.060	120,013
2026-09-01	1.965	2.300	1.940	2.050	2.050	184,955
2026-08-31	2.000	2.000	1.910	1.965	1.965	22,404
2026-08-28	2.080	2.080	1.910	2.060	2.060	36,638
2026-08-27	1.995	2.080	1.915	2.080	2.080	31,796
2026-08-26	1.980	2.020	1.980	1.995	1.995	11,779
2026-08-25	2.000	2.080	1.980	1.980	1.980	27,562
2026-08-24	1.930	2.000	1.855	2.000	2.000	28,270
2026-08-21	2.000	2.010	1.875	1.920	1.920	63,586
2026-08-20	2.010	2.010	1.930	2.000	2.000	29,310
2026-08-19	2.030	2.100	2.000	2.020	2.020	44,762
2026-08-18	2.200	2.200	1.900	2.130	2.130	95,703
2026-08-17	2.610	2.610	2.180	2.190	2.190	105,784
2026-08-14	2.260	2.600	2.260	2.540	2.540	57,339
2026-08-13	2.280	2.340	2.260	2.320	2.320	4,225
2026-08-12	2.270	2.330	2.250	2.290	2.290	8,490
2026-08-11	2.380	2.410	2.300	2.300	2.300	29,963
2026-08-10	2.290	2.430	2.220	2.360	2.360	36,926
2026-08-07	2.350	2.350	2.180	2.290	2.290	50,592
2026-08-06	2.370	2.380	2.310	2.330	2.330	5,902
2026-08-05	2.400	2.440	2.300	2.340	2.340	43,935
2026-08-04	2.260	2.430	2.250	2.430	2.430	29,205
2026-08-03	2.360	2.400	2.280	2.320	2.320	46,497
2026-07-31	2.450	2.590	2.380	2.390	2.390	15,355
2026-07-30	2.400	2.450	2.260	2.450	2.450	35,860
2026-07-29	2.350	2.400	2.340	2.400	2.400	18,219
2026-07-28	2.380	2.500	2.310	2.340	2.340	30,483

Page 1 of 21 · 1,260 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.