Nitro Games Oyj (STO:NITRO)
Sweden · Delayed Price · Currency is SEK 1.790
+0.105 (6.23%)
May 22, 2026, 4:48 PM CET
Nitro Games Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.74 | 1.85 | 1.68 | 1.79 | 1.79 | 6.23% | 70,947 |
| May 21, 2026 | 1.74 | 1.74 | 1.64 | 1.69 | 1.69 | 1.81% | 15,998 |
| May 20, 2026 | 1.66 | 1.74 | 1.66 | 1.66 | 1.66 | 1.22% | 51,126 |
| May 19, 2026 | 1.55 | 1.69 | 1.55 | 1.64 | 1.64 | 3.15% | 44,472 |
| May 18, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 3.59% | 15,727 |
| May 15, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.66% | 12,206 |
| May 13, 2026 | 1.58 | 1.58 | 1.42 | 1.51 | 1.51 | -4.44% | 34,576 |
| May 12, 2026 | 1.60 | 1.60 | 1.47 | 1.58 | 1.58 | -1.25% | 9,452 |
| May 11, 2026 | 1.62 | 1.62 | 1.52 | 1.60 | 1.60 | -2.74% | 29,776 |
| May 8, 2026 | 1.61 | 1.64 | 1.46 | 1.64 | 1.64 | 3.80% | 21,114 |
| May 7, 2026 | 1.61 | 1.61 | 1.47 | 1.58 | 1.58 | -2.77% | 41,888 |
| May 6, 2026 | 1.66 | 1.68 | 1.59 | 1.63 | 1.63 | -3.85% | 14,672 |
| May 5, 2026 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | -0.88% | 5,305 |
| May 4, 2026 | 1.80 | 1.80 | 1.66 | 1.71 | 1.71 | -8.58% | 44,888 |
| Apr 30, 2026 | 1.88 | 1.88 | 1.72 | 1.87 | 1.87 | -0.80% | 26,069 |
| Apr 29, 2026 | 1.68 | 1.92 | 1.59 | 1.88 | 1.88 | 11.57% | 132,193 |
| Apr 28, 2026 | 1.50 | 1.70 | 1.50 | 1.69 | 1.69 | 5.31% | 33,600 |
| Apr 27, 2026 | 1.60 | 1.70 | 1.56 | 1.60 | 1.60 | 0.63% | 217,787 |
| Apr 24, 2026 | 1.43 | 1.60 | 1.36 | 1.59 | 1.59 | 12.37% | 90,255 |
| Apr 23, 2026 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | 5.99% | 14,339 |
| Apr 22, 2026 | 1.34 | 1.60 | 1.28 | 1.34 | 1.34 | -0.74% | 50,114 |
| Apr 21, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.86% | 5,825 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | -0.38% | 14,380 |
| Apr 17, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | -1.14% | 9,018 |
| Apr 16, 2026 | 1.27 | 1.36 | 1.27 | 1.32 | 1.32 | -0.75% | 10,618 |
| Apr 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.71% | 189 |
| Apr 14, 2026 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | - | 5,626 |
| Apr 13, 2026 | 1.26 | 1.36 | 1.26 | 1.29 | 1.29 | 2.79% | 17,646 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.46% | 2,736 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | - | 5,569 |
| Apr 8, 2026 | 1.26 | 1.36 | 1.26 | 1.30 | 1.30 | 3.59% | 2,302 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.46% | 10,899 |
| Apr 2, 2026 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -5.66% | 21,604 |
| Apr 1, 2026 | 1.40 | 1.47 | 1.33 | 1.38 | 1.38 | 3.30% | 1,169 |
| Mar 31, 2026 | 1.34 | 1.46 | 1.33 | 1.33 | 1.33 | -2.49% | 1,751 |
| Mar 30, 2026 | 1.34 | 1.46 | 1.32 | 1.37 | 1.37 | 2.55% | 6,643 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.06% | 388 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -3.40% | 1,259 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -2.76% | 6,558 |
| Mar 24, 2026 | 1.32 | 1.49 | 1.32 | 1.45 | 1.45 | 4.32% | 25,020 |
| Mar 23, 2026 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 1.76% | 30,288 |
| 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 |