Skip to main content
Nitro Games Oyj (STO:NITRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.368
-0.012 (-0.87%)
Mar 9, 2026, 4:49 PM CET

Nitro Games Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.331.381.321.371.37-0.87%2,925
Mar 6, 20261.451.451.341.381.38-2.82%21,576
Mar 5, 20261.411.421.411.421.421.87%216
Mar 4, 20261.351.401.351.391.395.61%2,213
Mar 3, 20261.451.451.301.321.32-8.21%31,133
Mar 2, 20261.401.451.401.441.44-2.44%15,211
Feb 27, 20261.531.561.451.471.47-4.16%8,945
Feb 26, 20261.501.541.501.541.541.32%562
Feb 25, 20261.411.561.411.521.52-1.30%13,508
Feb 24, 20261.501.541.411.541.542.95%12,838
Feb 23, 20261.501.681.391.491.49-0.40%28,400
Feb 20, 20261.411.501.411.501.506.38%35,529
Feb 19, 20261.401.511.401.411.41-2.08%10,684
Feb 18, 20261.461.461.431.441.44-0.69%8,564
Feb 17, 20261.471.651.401.451.45-8.58%93,455
Feb 16, 20261.651.681.421.591.590.38%92,235
Feb 13, 20261.381.581.381.581.586.61%12,954
Feb 12, 20261.441.481.441.481.482.92%6,915
Feb 11, 20261.451.451.391.441.441.41%3,304
Feb 10, 20261.411.491.411.421.422.90%2,496
Feb 9, 20261.431.461.381.381.38-3.23%10,564
Feb 6, 20261.501.561.431.431.43-9.06%20,577
Feb 5, 20261.521.651.501.571.57-5.31%24,150
Feb 4, 20261.401.781.401.661.6620.35%92,242
Feb 3, 20261.361.421.361.381.38-4.58%5,605
Feb 2, 20261.481.481.381.441.44-0.28%11,316
Jan 30, 20261.451.491.451.451.45-2.03%18,024
Jan 29, 20261.581.681.341.481.48-6.70%50,063
Jan 28, 20261.671.691.531.581.58-5.27%20,140
Jan 27, 20261.381.701.381.671.6713.76%75,341
Jan 26, 20261.471.521.381.471.47-0.14%10,943
Jan 23, 20261.431.541.391.471.4710.36%19,515
Jan 22, 20261.341.351.301.331.33-4.17%12,570
Jan 21, 20261.341.391.341.391.39-3.61%9,598
Jan 20, 20261.291.441.291.441.4411.61%11,460
Jan 19, 20261.291.361.291.291.29-8.37%12,359
Jan 16, 20261.421.471.311.411.410.86%2,929
Jan 15, 20261.311.401.311.401.408.04%36,232
Jan 14, 20261.401.431.291.291.29-5.41%12,823
Jan 13, 20261.331.371.331.371.370.59%1,070
Jan 12, 20261.321.361.311.361.36-1,228
Jan 9, 20261.351.471.291.361.360.74%14,532
Jan 8, 20261.401.431.301.351.35-7.41%43,175
Jan 7, 20261.431.461.401.461.46-0.82%10,182
Jan 5, 20261.431.731.431.471.47-1.61%3,431
Jan 2, 20261.511.511.441.491.49-3.11%11,707
Dec 30, 20251.461.541.441.541.54-0.52%18,431
Dec 29, 20251.431.551.431.551.55-0.77%19,979
Dec 23, 20251.431.561.421.561.56-2.01%9,161
Dec 22, 20251.591.591.481.591.59-29,318
Dec 19, 20251.501.641.501.591.597.85%32,178
Dec 18, 20251.391.691.391.481.486.48%140,946
Dec 17, 20251.341.391.301.391.3910.69%110,147
Dec 16, 20251.171.301.171.251.25-3.54%7,019
Dec 15, 20251.331.331.181.301.30-2.69%23,217
Dec 12, 20251.221.361.041.341.349.33%34,121
Dec 11, 20251.251.251.221.221.22-2.71%5,730
Dec 10, 20251.261.321.261.261.260.16%987
Dec 9, 20251.261.341.251.251.25-4.42%16,767
Dec 8, 20251.301.321.291.311.31-1.80%4,080
Dec 5, 20251.321.341.291.341.341.06%39,042
Dec 4, 20251.331.341.321.321.32-1.49%6,311
Dec 3, 20251.371.371.341.341.34-2.04%6,323
Dec 2, 20251.421.431.371.371.37-3.52%8,916
Dec 1, 20251.341.431.341.421.425.81%2,197
Nov 28, 20251.421.421.331.341.34-3.31%19,515
Nov 27, 20251.341.391.341.391.393.89%10,729
Nov 26, 20251.301.401.301.341.34-1.62%10,664
Nov 25, 20251.311.371.301.361.361.04%18,630
Nov 24, 20251.331.361.251.341.340.90%16,008
Nov 21, 20251.361.381.311.331.33-2.77%10,514
Nov 20, 20251.361.391.331.371.371.18%7,614
Nov 19, 20251.331.361.331.351.354.15%11,581
Nov 18, 20251.311.351.291.301.30-0.91%39,456
Nov 17, 20251.301.421.301.311.31-5.48%39,618
Nov 14, 20251.371.391.341.391.39-1.00%10,493
Nov 13, 20251.471.471.401.401.40-0.14%11,232
Nov 12, 20251.401.401.401.401.40-2.64%1,134
Nov 11, 20251.391.481.391.441.442.27%9,746
Nov 10, 20251.391.491.341.411.41-3.82%14,923
Nov 7, 20251.471.501.471.471.47-11,070
Nov 6, 20251.511.541.431.471.47-2.27%4,722
Nov 5, 20251.431.501.431.501.503.88%34,463
Nov 4, 20251.501.501.431.441.44-3.60%8,499
Nov 3, 20251.491.501.441.501.500.54%17,979
Oct 31, 20251.501.501.401.491.49-0.40%17,724
Oct 30, 20251.431.501.431.501.50-5,548
Oct 29, 20251.461.541.391.501.50-0.80%688
Oct 28, 20251.561.561.451.511.51-0.66%5,839
Oct 27, 20251.471.681.381.521.523.27%103,805
Oct 24, 20251.501.501.411.471.47-1.87%38,548
Oct 23, 20251.311.511.311.501.507.61%8,480
Oct 22, 20251.431.501.151.391.39-3.20%23,478
Oct 21, 20251.401.441.401.441.44-1.51%1,877
Oct 20, 20251.411.461.411.461.460.83%2,322
Oct 17, 20251.451.451.401.451.45-0.14%25,988
Oct 16, 20251.401.471.401.451.45-3.33%24,048
Oct 15, 20251.541.541.471.501.50-1.57%38,327
Oct 14, 20251.471.541.471.521.523.39%7,630
Oct 13, 20251.521.581.471.471.47-0.67%4,231