Nitro Games Oyj (STO:NITRO)
Sweden · Delayed Price · Currency is SEK 1.366
-0.038 (-2.71%)
At close: Mar 20, 2026
Nitro Games Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.71% | 2,022 |
| Mar 19, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | -6.15% | 8,436 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.37 | 1.50 | 1.50 | -0.27% | 10,196 |
| Mar 17, 2026 | 1.35 | 1.50 | 1.32 | 1.50 | 1.50 | 11.77% | 58,133 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 3.23% | 11,588 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.91% | 40,119 |
| Mar 12, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 8,996 |
| Mar 11, 2026 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | -0.61% | 6,538 |
| Mar 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.51% | 2,501 |
| Mar 9, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | -0.87% | 2,925 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.34 | 1.38 | 1.38 | -2.82% | 21,576 |
| Mar 5, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.87% | 216 |
| Mar 4, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 5.61% | 2,213 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.30 | 1.32 | 1.32 | -8.21% | 31,133 |
| Mar 2, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | -2.44% | 15,211 |
| 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 |