Nitro Games Oyj (STO:NITRO)
Sweden · Delayed Price · Currency is SEK 1.330
+0.005 (0.38%)
Nov 2, 2026, 4:07 PM CET
Nitro Games Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.325 | 1.490 | 1.260 | 1.330 | 1.330 | 0.38% | 23,954 |
| Oct 30, 2026 | 1.245 | 1.500 | 1.245 | 1.325 | 1.325 | 4.33% | 30,996 |
| Oct 29, 2026 | 1.305 | 1.305 | 1.240 | 1.270 | 1.270 | -2.31% | 104,057 |
| Oct 28, 2026 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 2.36% | 4,600 |
| Oct 27, 2026 | 1.365 | 1.365 | 1.200 | 1.270 | 1.270 | -6.62% | 243,305 |
| Oct 26, 2026 | 1.395 | 1.425 | 1.360 | 1.360 | 1.360 | -4.56% | 43,980 |
| Oct 23, 2026 | 1.510 | 1.510 | 1.320 | 1.425 | 1.425 | -3.39% | 142,280 |
| Oct 22, 2026 | 1.470 | 1.475 | 1.400 | 1.475 | 1.475 | -2.96% | 132,033 |
| Oct 21, 2026 | 1.560 | 1.580 | 1.480 | 1.520 | 1.520 | -4.10% | 97,038 |
| Oct 20, 2026 | 1.505 | 1.605 | 1.495 | 1.585 | 1.585 | 6.02% | 49,072 |
| Oct 19, 2026 | 1.575 | 1.670 | 1.495 | 1.495 | 1.495 | -5.08% | 17,578 |
| Oct 16, 2026 | 1.580 | 1.580 | 1.530 | 1.575 | 1.575 | 1.29% | 4,842 |
| Oct 15, 2026 | 1.595 | 1.610 | 1.525 | 1.555 | 1.555 | -4.01% | 158,499 |
| Oct 14, 2026 | 1.660 | 1.770 | 1.600 | 1.620 | 1.620 | -2.70% | 244,380 |
| Oct 13, 2026 | 1.685 | 1.740 | 1.665 | 1.665 | 1.665 | -1.19% | 34,105 |
| Oct 12, 2026 | 1.680 | 1.710 | 1.680 | 1.685 | 1.685 | -2.03% | 11,572 |
| Oct 9, 2026 | 1.775 | 1.775 | 1.705 | 1.720 | 1.720 | -4.44% | 42,628 |
| Oct 8, 2026 | 1.785 | 1.835 | 1.740 | 1.800 | 1.800 | 1.12% | 9,339 |
| Oct 7, 2026 | 1.765 | 1.780 | 1.730 | 1.780 | 1.780 | -0.84% | 31,984 |
| Oct 6, 2026 | 1.680 | 1.795 | 1.650 | 1.795 | 1.795 | 6.85% | 13,320 |
| Oct 5, 2026 | 1.740 | 1.780 | 1.680 | 1.680 | 1.680 | -5.62% | 13,680 |
| Oct 2, 2026 | 1.820 | 1.855 | 1.765 | 1.780 | 1.780 | -1.93% | 51,054 |
| Oct 1, 2026 | 1.825 | 1.830 | 1.785 | 1.815 | 1.815 | -0.55% | 16,944 |
| Sep 30, 2026 | 1.835 | 1.910 | 1.825 | 1.825 | 1.825 | -2.14% | 30,833 |
| Sep 29, 2026 | 1.910 | 1.920 | 1.750 | 1.865 | 1.865 | -6.28% | 246,690 |
| Sep 28, 2026 | 2.000 | 2.080 | 1.905 | 1.990 | 1.990 | -0.50% | 120,694 |
| Sep 25, 2026 | 2.140 | 2.150 | 1.975 | 2.000 | 2.000 | -8.68% | 96,325 |
| Sep 24, 2026 | 2.390 | 2.390 | 2.160 | 2.190 | 2.190 | -8.37% | 48,359 |
| Sep 23, 2026 | 2.290 | 2.500 | 2.290 | 2.390 | 2.390 | 4.37% | 86,874 |
| Sep 22, 2026 | 2.030 | 2.290 | 2.010 | 2.290 | 2.290 | 8.53% | 58,006 |
| Sep 21, 2026 | 2.010 | 2.110 | 2.010 | 2.110 | 2.110 | 2.93% | 9,204 |
| Sep 18, 2026 | 2.070 | 2.100 | 2.020 | 2.050 | 2.050 | -0.49% | 8,481 |
| Sep 17, 2026 | 2.090 | 2.140 | 2.000 | 2.060 | 2.060 | -1.90% | 28,125 |
| Sep 16, 2026 | 1.990 | 2.100 | 1.990 | 2.100 | 2.100 | 5.00% | 8,270 |
| Sep 15, 2026 | 2.040 | 2.080 | 1.965 | 2.000 | 2.000 | -1.48% | 39,925 |
| Sep 14, 2026 | 1.975 | 2.050 | 1.960 | 2.030 | 2.030 | -2.40% | 70,831 |
| Sep 11, 2026 | 2.100 | 2.100 | 1.970 | 2.080 | 2.080 | 0.48% | 38,546 |
| Sep 10, 2026 | 2.070 | 2.090 | 2.030 | 2.070 | 2.070 | -3.72% | 39,239 |
| Sep 9, 2026 | 2.110 | 2.150 | 2.060 | 2.150 | 2.150 | -0.46% | 16,615 |
| Sep 8, 2026 | 2.190 | 2.200 | 2.080 | 2.160 | 2.160 | -1.37% | 59,955 |
| Sep 7, 2026 | 2.000 | 2.190 | 1.960 | 2.190 | 2.190 | 9.50% | 97,540 |
| Sep 4, 2026 | 2.000 | 2.060 | 1.990 | 2.000 | 2.000 | -2.44% | 73,053 |
| Sep 3, 2026 | 2.060 | 2.080 | 2.040 | 2.050 | 2.050 | -0.49% | 14,814 |
| Sep 2, 2026 | 2.080 | 2.240 | 2.000 | 2.060 | 2.060 | 0.49% | 120,013 |
| Sep 1, 2026 | 1.965 | 2.300 | 1.940 | 2.050 | 2.050 | 4.33% | 184,955 |
| Aug 31, 2026 | 2.000 | 2.000 | 1.910 | 1.965 | 1.965 | -4.61% | 22,404 |
| Aug 28, 2026 | 2.080 | 2.080 | 1.910 | 2.060 | 2.060 | -0.96% | 36,638 |
| Aug 27, 2026 | 1.995 | 2.080 | 1.915 | 2.080 | 2.080 | 4.26% | 31,796 |
| Aug 26, 2026 | 1.980 | 2.020 | 1.980 | 1.995 | 1.995 | 0.76% | 11,779 |
| Aug 25, 2026 | 2.000 | 2.080 | 1.980 | 1.980 | 1.980 | -1.00% | 27,562 |