Nitro Games Oyj (STO:NITRO)
Sweden · Delayed Price · Currency is SEK 1.474
-0.064 (-4.16%)
At close: Feb 27, 2026
Nitro Games Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.53 | 1.56 | 1.45 | 1.47 | 1.47 | -4.16% | 8,945 |
| Feb 26, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 562 |
| Feb 25, 2026 | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | -1.30% | 13,508 |
| Feb 24, 2026 | 1.50 | 1.54 | 1.41 | 1.54 | 1.54 | 2.95% | 12,838 |
| Feb 23, 2026 | 1.50 | 1.68 | 1.39 | 1.49 | 1.49 | -0.40% | 28,400 |
| Feb 20, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 35,529 |
| Feb 19, 2026 | 1.40 | 1.51 | 1.40 | 1.41 | 1.41 | -2.08% | 10,684 |
| Feb 18, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 8,564 |
| Feb 17, 2026 | 1.47 | 1.65 | 1.40 | 1.45 | 1.45 | -8.58% | 93,455 |
| Feb 16, 2026 | 1.65 | 1.68 | 1.42 | 1.59 | 1.59 | 0.38% | 92,235 |
| Feb 13, 2026 | 1.38 | 1.58 | 1.38 | 1.58 | 1.58 | 6.61% | 12,954 |
| Feb 12, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.92% | 6,915 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 3,304 |
| Feb 10, 2026 | 1.41 | 1.49 | 1.41 | 1.42 | 1.42 | 2.90% | 2,496 |
| Feb 9, 2026 | 1.43 | 1.46 | 1.38 | 1.38 | 1.38 | -3.23% | 10,564 |
| Feb 6, 2026 | 1.50 | 1.56 | 1.43 | 1.43 | 1.43 | -9.06% | 20,577 |
| Feb 5, 2026 | 1.52 | 1.65 | 1.50 | 1.57 | 1.57 | -5.31% | 24,150 |
| Feb 4, 2026 | 1.40 | 1.78 | 1.40 | 1.66 | 1.66 | 20.35% | 92,242 |
| Feb 3, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | -4.58% | 5,605 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -0.28% | 11,316 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 18,024 |
| Jan 29, 2026 | 1.58 | 1.68 | 1.34 | 1.48 | 1.48 | -6.70% | 50,063 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.53 | 1.58 | 1.58 | -5.27% | 20,140 |
| Jan 27, 2026 | 1.38 | 1.70 | 1.38 | 1.67 | 1.67 | 13.76% | 75,341 |
| Jan 26, 2026 | 1.47 | 1.52 | 1.38 | 1.47 | 1.47 | -0.14% | 10,943 |
| Jan 23, 2026 | 1.43 | 1.54 | 1.39 | 1.47 | 1.47 | 10.36% | 19,515 |
| Jan 22, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -4.17% | 12,570 |
| Jan 21, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -3.61% | 9,598 |
| Jan 20, 2026 | 1.29 | 1.44 | 1.29 | 1.44 | 1.44 | 11.61% | 11,460 |
| Jan 19, 2026 | 1.29 | 1.36 | 1.29 | 1.29 | 1.29 | -8.37% | 12,359 |
| Jan 16, 2026 | 1.42 | 1.47 | 1.31 | 1.41 | 1.41 | 0.86% | 2,929 |
| Jan 15, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 8.04% | 36,232 |
| Jan 14, 2026 | 1.40 | 1.43 | 1.29 | 1.29 | 1.29 | -5.41% | 12,823 |
| Jan 13, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.59% | 1,070 |
| Jan 12, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | - | 1,228 |
| Jan 9, 2026 | 1.35 | 1.47 | 1.29 | 1.36 | 1.36 | 0.74% | 14,532 |
| Jan 8, 2026 | 1.40 | 1.43 | 1.30 | 1.35 | 1.35 | -7.41% | 43,175 |
| Jan 7, 2026 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | -0.82% | 10,182 |
| Jan 5, 2026 | 1.43 | 1.73 | 1.43 | 1.47 | 1.47 | -1.61% | 3,431 |
| Jan 2, 2026 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -3.11% | 11,707 |
| Dec 30, 2025 | 1.46 | 1.54 | 1.44 | 1.54 | 1.54 | -0.52% | 18,431 |
| Dec 29, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | -0.77% | 19,979 |
| Dec 23, 2025 | 1.43 | 1.56 | 1.42 | 1.56 | 1.56 | -2.01% | 9,161 |
| Dec 22, 2025 | 1.59 | 1.59 | 1.48 | 1.59 | 1.59 | - | 29,318 |
| Dec 19, 2025 | 1.50 | 1.64 | 1.50 | 1.59 | 1.59 | 7.85% | 32,178 |
| Dec 18, 2025 | 1.39 | 1.69 | 1.39 | 1.48 | 1.48 | 6.48% | 140,946 |
| Dec 17, 2025 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 10.69% | 110,147 |
| Dec 16, 2025 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | -3.54% | 7,019 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.18 | 1.30 | 1.30 | -2.69% | 23,217 |
| Dec 12, 2025 | 1.22 | 1.36 | 1.04 | 1.34 | 1.34 | 9.33% | 34,121 |