Nitro Games Oyj (STO:NITRO)
Sweden · Delayed Price · Currency is SEK 2.290
+0.180 (8.53%)
Sep 22, 2026, 5:23 PM CET
Nitro Games Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.03 | 2.29 | 2.01 | 2.29 | 2.29 | 8.53% | 58,006 |
| Sep 21, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 2.93% | 9,204 |
| Sep 18, 2026 | 2.07 | 2.10 | 2.02 | 2.05 | 2.05 | -0.49% | 8,481 |
| Sep 17, 2026 | 2.09 | 2.14 | 2.00 | 2.06 | 2.06 | -1.90% | 28,125 |
| Sep 16, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 5.00% | 8,270 |
| Sep 15, 2026 | 2.04 | 2.08 | 1.97 | 2.00 | 2.00 | -1.48% | 39,925 |
| Sep 14, 2026 | 1.98 | 2.05 | 1.96 | 2.03 | 2.03 | -2.40% | 70,831 |
| Sep 11, 2026 | 2.10 | 2.10 | 1.97 | 2.08 | 2.08 | 0.48% | 38,546 |
| Sep 10, 2026 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | -3.72% | 39,239 |
| Sep 9, 2026 | 2.11 | 2.15 | 2.06 | 2.15 | 2.15 | -0.46% | 16,615 |
| Sep 8, 2026 | 2.19 | 2.20 | 2.08 | 2.16 | 2.16 | -1.37% | 59,955 |
| Sep 7, 2026 | 2.00 | 2.19 | 1.96 | 2.19 | 2.19 | 9.50% | 97,540 |
| Sep 4, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | -2.44% | 73,053 |
| Sep 3, 2026 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 14,814 |
| Sep 2, 2026 | 2.08 | 2.24 | 2.00 | 2.06 | 2.06 | 0.49% | 120,013 |
| Sep 1, 2026 | 1.97 | 2.30 | 1.94 | 2.05 | 2.05 | 4.33% | 184,955 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.91 | 1.97 | 1.97 | -4.61% | 22,404 |
| Aug 28, 2026 | 2.08 | 2.08 | 1.91 | 2.06 | 2.06 | -0.96% | 36,638 |
| Aug 27, 2026 | 2.00 | 2.08 | 1.92 | 2.08 | 2.08 | 4.26% | 31,796 |
| Aug 26, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.76% | 11,779 |
| Aug 25, 2026 | 2.00 | 2.08 | 1.98 | 1.98 | 1.98 | -1.00% | 27,562 |
| Aug 24, 2026 | 1.93 | 2.00 | 1.86 | 2.00 | 2.00 | 4.17% | 28,270 |
| Aug 21, 2026 | 2.00 | 2.01 | 1.88 | 1.92 | 1.92 | -4.00% | 63,586 |
| Aug 20, 2026 | 2.01 | 2.01 | 1.93 | 2.00 | 2.00 | -0.99% | 29,310 |
| Aug 19, 2026 | 2.03 | 2.10 | 2.00 | 2.02 | 2.02 | -5.16% | 44,762 |
| Aug 18, 2026 | 2.20 | 2.20 | 1.90 | 2.13 | 2.13 | -2.74% | 95,703 |
| Aug 17, 2026 | 2.61 | 2.61 | 2.18 | 2.19 | 2.19 | -13.78% | 105,784 |
| Aug 14, 2026 | 2.26 | 2.60 | 2.26 | 2.54 | 2.54 | 9.48% | 57,339 |
| Aug 13, 2026 | 2.28 | 2.34 | 2.26 | 2.32 | 2.32 | 1.31% | 4,225 |
| Aug 12, 2026 | 2.27 | 2.33 | 2.25 | 2.29 | 2.29 | -0.43% | 8,490 |
| Aug 11, 2026 | 2.38 | 2.41 | 2.30 | 2.30 | 2.30 | -2.54% | 29,963 |
| Aug 10, 2026 | 2.29 | 2.43 | 2.22 | 2.36 | 2.36 | 3.06% | 36,926 |
| Aug 7, 2026 | 2.35 | 2.35 | 2.18 | 2.29 | 2.29 | -1.72% | 50,592 |
| Aug 6, 2026 | 2.37 | 2.38 | 2.31 | 2.33 | 2.33 | -0.43% | 5,902 |
| Aug 5, 2026 | 2.40 | 2.44 | 2.30 | 2.34 | 2.34 | -3.70% | 43,935 |
| Aug 4, 2026 | 2.26 | 2.43 | 2.25 | 2.43 | 2.43 | 4.74% | 29,205 |
| Aug 3, 2026 | 2.36 | 2.40 | 2.28 | 2.32 | 2.32 | -2.93% | 46,497 |
| Jul 31, 2026 | 2.45 | 2.59 | 2.38 | 2.39 | 2.39 | -2.45% | 15,355 |
| Jul 30, 2026 | 2.40 | 2.45 | 2.26 | 2.45 | 2.45 | 2.08% | 35,860 |
| Jul 29, 2026 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | 2.56% | 18,219 |
| Jul 28, 2026 | 2.38 | 2.50 | 2.31 | 2.34 | 2.34 | -2.09% | 30,483 |
| Jul 27, 2026 | 2.50 | 2.69 | 2.35 | 2.39 | 2.39 | -4.78% | 20,451 |
| Jul 24, 2026 | 2.41 | 2.51 | 2.38 | 2.51 | 2.51 | 6.81% | 16,558 |
| Jul 23, 2026 | 2.40 | 2.40 | 2.33 | 2.35 | 2.35 | -4.08% | 12,955 |
| Jul 22, 2026 | 2.38 | 2.57 | 2.33 | 2.45 | 2.45 | - | 46,343 |
| Jul 21, 2026 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | -1.21% | 70,135 |
| Jul 20, 2026 | 2.49 | 2.49 | 2.37 | 2.48 | 2.48 | -0.40% | 48,956 |
| Jul 17, 2026 | 2.28 | 2.49 | 2.10 | 2.49 | 2.49 | 4.18% | 54,889 |
| Jul 16, 2026 | 2.23 | 2.40 | 2.23 | 2.39 | 2.39 | 0.84% | 18,639 |
| Jul 15, 2026 | 2.36 | 2.40 | 2.18 | 2.37 | 2.37 | 13.40% | 82,346 |