Nitro Games Oyj (STO:NITRO)
Sweden · Delayed Price · Currency is SEK 1.698
-0.002 (-0.12%)
Aug 25, 2025, 3:51 PM CET
Nitro Games Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.69 | 1.70 | 1.60 | 1.70 | 1.70 | - | 21,693 |
| Aug 21, 2025 | 1.66 | 1.75 | 1.65 | 1.70 | 1.70 | -1.16% | 64,847 |
| Aug 20, 2025 | 1.68 | 2.08 | 1.57 | 1.72 | 1.72 | 5.52% | 202,312 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.54 | 1.63 | 1.63 | -4.68% | 179,113 |
| Aug 18, 2025 | 1.65 | 1.71 | 1.39 | 1.71 | 1.71 | 1.79% | 311,307 |
| Aug 15, 2025 | 1.66 | 1.75 | 1.48 | 1.68 | 1.68 | 2.44% | 210,720 |
| Aug 14, 2025 | 1.52 | 1.67 | 1.52 | 1.64 | 1.64 | 5.13% | 108,588 |
| Aug 13, 2025 | 1.52 | 1.67 | 1.52 | 1.56 | 1.56 | 2.63% | 91,011 |
| Aug 12, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | - | 52,446 |
| Aug 11, 2025 | 1.40 | 1.56 | 1.40 | 1.52 | 1.52 | 7.80% | 51,090 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -2.76% | 42,273 |
| Aug 7, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -2.03% | 10,767 |
| Aug 6, 2025 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 4.23% | 35,601 |
| Aug 5, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | - | 21,653 |
| Aug 4, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 20,139 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | -2.86% | 76,120 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 39,766 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 15,981 |
| Jul 29, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 7,390 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 19,585 |
| Jul 25, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 26,946 |
| Jul 24, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 6,376 |
| Jul 23, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 64,603 |
| Jul 22, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -2.72% | 25,793 |
| Jul 21, 2025 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 54,096 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -2.67% | 132,277 |
| Jul 17, 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 37,174 |
| Jul 16, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 28,015 |
| Jul 15, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -4.61% | 28,981 |
| Jul 14, 2025 | 1.43 | 1.54 | 1.43 | 1.52 | 1.52 | 1.33% | 42,570 |
| Jul 11, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 32,623 |
| Jul 10, 2025 | 1.45 | 1.51 | 1.42 | 1.49 | 1.49 | 4.93% | 71,095 |
| Jul 9, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 36,445 |
| Jul 8, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.69% | 19,465 |
| Jul 7, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 2.11% | 67,291 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 29,298 |
| Jul 3, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 49,561 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 16,619 |
| Jul 1, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 13,860 |
| Jun 30, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | 18,009 |
| Jun 27, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | - | 24,671 |
| Jun 26, 2025 | 1.42 | 1.50 | 1.42 | 1.43 | 1.43 | 0.70% | 82,424 |
| Jun 25, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | - | 25,295 |
| Jun 24, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 23,810 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 26,826 |
| Jun 19, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | - | 25,092 |
| Jun 18, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 4,292 |
| Jun 17, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 10,422 |
| Jun 16, 2025 | 1.40 | 1.44 | 1.37 | 1.44 | 1.44 | 1.41% | 58,631 |
| Jun 13, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 6,810 |