Stockholm - Delayed Quote SEK

Nitro Games Oyj (NITRO.ST)

1.5060
+0.0080
+(0.53%)
At close: May 20 at 4:16:09 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 20, 20251.50801.54601.50601.50601.50606,092
May 19, 20251.46401.62401.45801.49801.498015,135
May 16, 20251.47401.49801.46201.48601.48609,989
May 15, 20251.45401.63801.45401.49601.496034,980
May 14, 20251.53801.55001.44001.48401.484098,045
May 13, 20251.56801.58201.53801.56401.56401,163
May 12, 20251.51801.63801.50001.59001.590046,562
May 9, 20251.75001.75001.56201.58001.580018,503
May 8, 20251.67801.67801.54001.61201.612012,560
May 7, 20251.68001.69801.66001.68401.684019,619
May 6, 20251.75001.75001.64801.64801.648019,750
May 5, 20251.66001.73001.64201.70001.700019,847
May 2, 20251.72201.72201.60201.66201.662049,360
Apr 30, 20251.59801.79401.59801.72801.7280158,827
Apr 29, 20251.60001.60001.51001.58001.580020,448
Apr 28, 20251.50601.66801.47001.55001.550030,633
Apr 25, 20251.55001.59201.40001.54801.548058,267
Apr 24, 20251.54801.58401.51001.55001.550018,398
Apr 23, 20251.52001.59801.51001.55001.550041,842
Apr 22, 20251.52201.52201.48001.51001.51006,585
Apr 17, 20251.28201.55801.28201.52201.522053,979
Apr 16, 20251.50001.54801.50001.54601.54605,388
Apr 15, 20251.52801.52801.45201.52601.526019,938
Apr 14, 20251.49201.53001.44201.52801.528024,296
Apr 11, 20251.58001.58001.12001.50001.500028,907
Apr 10, 20251.58801.60001.51001.59001.590061,076
Apr 9, 20251.50001.51601.47801.49601.49601,182
Apr 8, 20251.60001.60001.44401.47801.478012,288
Apr 7, 20251.50201.71601.28001.40201.4020191,900
Apr 4, 20251.60001.67501.49001.52001.520056,771
Apr 3, 20251.65001.65001.54001.62001.620033,728
Apr 2, 20251.63001.65001.59001.65001.650023,665
Apr 1, 20251.60501.67501.60001.67501.675046,729
Mar 31, 20251.60001.72001.44001.64001.640044,357
Mar 28, 20251.70001.70001.60001.60001.600019,463
Mar 27, 20251.56001.70001.56001.70001.700010,579
Mar 26, 20251.70001.70001.56001.60001.600046,724
Mar 25, 20251.61001.67001.58001.66001.660020,379
Mar 24, 20251.67001.67001.61001.65001.650051,565
Mar 21, 20251.75001.77001.66001.68001.680019,634
Mar 20, 20251.77001.77001.72001.77001.770012,214
Mar 19, 20251.73001.77001.72001.77001.770033,913
Mar 18, 20251.76001.76001.67001.73001.730010,092
Mar 17, 20251.68001.85001.68001.76001.7600135,898
Mar 14, 20251.70001.71001.63001.68001.680022,101
Mar 13, 20251.66001.73001.61001.68001.680028,263
Mar 12, 20251.57001.71001.57001.70001.700067,092
Mar 11, 20251.66001.75001.66001.66001.6600102,441
Mar 10, 20251.53001.66001.53001.66001.660054,008
Mar 7, 20251.46001.59001.46001.53001.5300110,495
Mar 6, 20251.62001.66001.46001.48001.4800171,976
Mar 5, 20251.52001.80001.52001.62001.6200243,782
Mar 4, 20251.68001.74001.46001.56001.5600386,696
Mar 3, 20251.90001.90001.64001.70001.7000274,155
Feb 28, 20251.96001.99001.83001.89001.8900170,894
Feb 27, 20251.84002.00001.82001.94001.9400155,365
Feb 26, 20252.16002.28001.84001.88001.88001,396,109
Feb 25, 20252.68002.90002.62002.90002.900038,375
Feb 24, 20252.62002.68002.58002.64002.640068,550
Feb 21, 20252.70002.78002.54002.62002.620086,321
Feb 20, 20252.68002.72002.60002.70002.700094,412
Feb 19, 20252.78002.78002.64002.72002.720083,343
Feb 18, 20252.80002.90002.70002.82002.8200117,940
Feb 17, 20253.08003.08002.60002.74002.7400523,760
Feb 14, 20253.08003.18003.00003.12003.120080,430
Feb 13, 20252.88003.12002.88003.04003.0400182,281
Feb 12, 20252.86002.90002.80002.88002.880037,235
Feb 11, 20252.98002.98002.76002.86002.860054,436
Feb 10, 20252.74002.94002.66002.94002.9400166,025
Feb 7, 20252.70002.90002.62002.74002.7400106,728
Feb 6, 20252.64002.80002.60002.74002.7400187,463
Feb 5, 20252.74002.88002.60002.72002.720069,606
Feb 4, 20252.54003.00002.54002.74002.7400230,719
Feb 3, 20252.48002.54002.40002.54002.5400111,727
Jan 31, 20252.52002.58002.48002.58002.580030,666
Jan 30, 20252.56002.62002.42002.58002.580058,143
Jan 29, 20252.46002.70002.42002.60002.600045,819
Jan 28, 20252.44002.56002.44002.54002.540019,222
Jan 27, 20252.56002.56002.44002.48002.480033,958
Jan 24, 20252.60002.66002.60002.62002.620042,522
Jan 23, 20252.46002.62002.46002.60002.600085,627
Jan 22, 20252.34002.66002.34002.46002.4600133,708
Jan 21, 20252.36002.46002.26002.36002.3600118,875
Jan 20, 20252.50002.50002.32002.36002.360041,291
Jan 17, 20252.40002.52002.40002.44002.440040,826
Jan 16, 20252.80002.80002.42002.50002.500053,371
Jan 15, 20252.48002.60002.30002.46002.4600128,413
Jan 14, 20252.54002.56002.44002.48002.480020,639
Jan 13, 20252.54002.54002.42002.44002.440048,320
Jan 10, 20252.34002.80002.34002.56002.5600326,590
Jan 9, 20252.40002.50002.34002.40002.400026,201
Jan 8, 20252.36002.50002.36002.40002.400040,041
Jan 7, 20252.36002.44002.26002.42002.4200106,114
Jan 3, 20252.38002.40002.28002.36002.360092,072
Jan 2, 20252.32002.50002.14002.36002.3600136,150
Dec 30, 20242.22002.40002.16002.26002.2600130,395
Dec 27, 20242.22002.26002.16002.20002.200056,373
Dec 23, 20242.22002.24002.14002.24002.240071,693
Dec 20, 20242.40002.40002.10002.22002.220086,182
Dec 19, 20242.22002.28002.14002.14002.1400211,535
Dec 18, 20242.32002.34002.24002.28002.280057,724
Dec 17, 20242.34002.40002.26002.38002.380022,228
Dec 16, 20242.34002.42002.28002.40002.400049,976
Dec 13, 20242.28002.32002.20002.30002.300032,955
Dec 12, 20242.22002.36002.20002.32002.3200121,142
Dec 11, 20242.30002.32002.20002.26002.2600123,111
Dec 10, 20242.30002.40002.24002.30002.300093,639
Dec 9, 20242.42002.42002.20002.30002.3000244,552
Dec 6, 20242.50002.50002.30002.36002.360052,365
Dec 5, 20242.28002.42002.28002.40002.400035,103
Dec 4, 20242.40002.46002.30002.34002.3400171,659
Dec 3, 20242.44002.54002.40002.46002.460079,419
Dec 2, 20242.60002.62002.48002.50002.5000135,053
Nov 29, 20242.50002.66002.50002.66002.660048,716
Nov 28, 20242.54002.66002.54002.56002.560059,481
Nov 27, 20242.44002.54002.40002.54002.540049,326
Nov 26, 20242.56002.56002.38002.48002.480041,650
Nov 25, 20242.28002.50002.28002.50002.5000157,617
Nov 22, 20242.24002.38002.22002.30002.300038,081
Nov 21, 20242.24002.38002.24002.28002.280095,825
Nov 20, 20242.34002.34002.20002.26002.2600199,952
Nov 19, 20242.26002.34002.12002.34002.3400209,543
Nov 18, 20242.32002.36002.24002.28002.280037,155
Nov 15, 20242.36002.36002.24002.32002.3200119,667
Nov 14, 20242.28002.40002.16002.40002.400094,594
Nov 13, 20242.12002.30002.12002.28002.280082,862
Nov 12, 20242.18002.20002.10002.18002.180077,880
Nov 11, 20242.26002.42002.14002.20002.200065,655
Nov 8, 20242.22002.38002.20002.30002.3000139,354
Nov 7, 20242.32002.32002.16002.20002.2000115,289
Nov 6, 20242.26002.42002.20002.30002.3000198,672
Nov 5, 20242.42002.42002.20002.30002.3000206,293
Nov 4, 20242.48002.48002.28002.38002.3800170,356
Nov 1, 20242.40002.62002.30002.52002.5200482,340
Oct 31, 20242.30002.44002.30002.38002.380073,635
Oct 30, 20242.36002.46002.24002.40002.4000111,825
Oct 29, 20242.40002.50002.32002.40002.4000499,496
Oct 28, 20242.40002.70002.20002.42002.4200916,805
Oct 25, 20242.14002.28002.14002.28002.2800109,562
Oct 24, 20242.12002.36002.12002.14002.1400375,438
Oct 23, 20242.08002.28002.04002.08002.0800126,880
Oct 22, 20242.04002.08002.04002.08002.080011,207
Oct 21, 20242.08002.12002.00002.04002.0400163,990
Oct 18, 20242.06002.06002.02002.06002.060026,682
Oct 17, 20241.98002.06001.98002.06002.060020,126
Oct 16, 20241.99002.06001.99002.06002.060058,912
Oct 15, 20242.06002.06001.95001.99001.990079,015
Oct 14, 20242.12002.12001.99002.06002.060036,505
Oct 11, 20242.06002.14002.00002.06002.0600159,286
Oct 10, 20241.97002.06001.97002.04002.0400114,460
Oct 9, 20241.97002.04001.96001.98001.980075,636
Oct 8, 20242.00002.04001.96002.02002.0200128,534
Oct 7, 20242.02002.06001.98002.04002.0400102,066
Oct 4, 20242.00002.02001.98002.02002.020049,668
Oct 3, 20242.10002.10001.98002.00002.000069,568
Oct 2, 20242.04002.14002.00002.06002.0600110,164
Oct 1, 20242.04002.06002.02002.02002.020048,504
Sep 30, 20242.08002.16002.00002.04002.0400136,277
Sep 27, 20242.02002.10001.92002.08002.0800121,043
Sep 26, 20242.10002.10001.98002.02002.0200130,879
Sep 25, 20242.08002.10001.98002.10002.1000185,764
Sep 24, 20242.14002.14001.99002.08002.0800178,516
Sep 23, 20242.26002.30002.00002.08002.0800468,863
Sep 20, 20242.22002.50001.99002.24002.24001,097,454
Sep 19, 20241.92001.99001.80001.84001.8400199,363
Sep 18, 20242.12002.12001.86001.92001.9200341,515
Sep 17, 20242.10002.30001.90002.12002.1200806,276
Sep 16, 20242.56002.70002.52002.62002.620039,580
Sep 13, 20242.44002.58002.44002.56002.560031,106
Sep 12, 20242.54002.58002.50002.56002.560020,939
Sep 11, 20242.60002.60002.50002.54002.540036,146
Sep 10, 20242.60002.62002.52002.62002.620042,578
Sep 9, 20242.60002.60002.50002.60002.600080,145
Sep 6, 20242.70002.72002.60002.60002.600054,739
Sep 5, 20242.68002.74002.66002.70002.700021,678
Sep 4, 20242.82002.84002.76002.76002.760026,018
Sep 3, 20242.80002.86002.72002.82002.820030,109
Sep 2, 20242.82002.90002.78002.80002.800072,564
Aug 30, 20243.08003.08002.80002.84002.8400153,611
Aug 29, 20242.98003.10002.94003.02003.020048,630
Aug 28, 20243.10003.12002.96003.04003.040087,288
Aug 27, 20243.18003.22003.00003.10003.1000231,869
Aug 26, 20243.28003.28003.14003.24003.240043,218
Aug 23, 20243.30003.40003.20003.30003.300039,363
Aug 22, 20243.38003.38003.12003.30003.3000107,730
Aug 21, 20243.58003.60003.26003.38003.3800138,083
Aug 20, 20243.42003.50003.28003.48003.4800122,339
Aug 19, 20243.66003.66003.20003.36003.3600316,039
Aug 16, 20243.34003.34003.12003.30003.300040,150
Aug 15, 20243.04003.24002.96003.18003.180056,741
Aug 14, 20243.20003.26003.00003.08003.080033,962
Aug 13, 20243.20003.64003.10003.20003.200044,280
Aug 12, 20243.30003.38003.10003.20003.200026,801
Aug 9, 20243.12003.20003.02003.20003.200027,483
Aug 8, 20243.10003.12003.02003.10003.10006,075
Aug 7, 20243.26003.26003.06003.10003.100017,028
Aug 6, 20243.12003.14002.96003.14003.140048,224
Aug 5, 20242.98003.08002.66003.08003.080085,163
Aug 2, 20243.18003.18003.02003.10003.100024,428
Aug 1, 20243.22003.22003.14003.20003.200021,194
Jul 31, 20243.24003.32003.12003.24003.240035,058
Jul 30, 20243.32003.38003.18003.34003.340026,477
Jul 29, 20243.40003.40003.28003.32003.320019,073
Jul 26, 20243.32003.40003.28003.40003.400017,809
Jul 25, 20243.46003.46002.94003.34003.340019,946
Jul 24, 20243.48003.48003.40003.46003.46001,665
Jul 23, 20243.32003.48003.32003.48003.480060,063
Jul 22, 20243.26003.36003.22003.32003.320021,380
Jul 19, 20243.30003.32003.20003.26003.260017,545
Jul 18, 20243.26003.40003.16003.30003.300050,877
Jul 17, 20243.22003.28003.12003.20003.200028,014
Jul 16, 20243.12003.24003.06003.22003.220019,116
Jul 15, 20243.20003.28003.12003.14003.140052,227
Jul 12, 20243.16003.22003.04003.20003.200075,630
Jul 11, 20243.10003.16003.10003.16003.16009,624
Jul 10, 20243.10003.18003.10003.16003.160015,827
Jul 9, 20243.20003.22003.10003.18003.180033,245
Jul 8, 20243.06003.20003.00003.20003.200044,766
Jul 5, 20243.12003.16003.04003.08003.080052,779
Jul 4, 20243.24003.38002.98003.14003.1400290,166
Jul 3, 20243.16003.38003.12003.24003.240062,315
Jul 2, 20243.22003.34003.18003.18003.180059,648
Jul 1, 20243.54003.68003.22003.34003.3400193,511
Jun 28, 20243.70003.70003.48003.56003.5600109,753
Jun 27, 20243.70003.86003.64003.70003.700012,007
Jun 26, 20243.70003.80003.52003.70003.700051,565
Jun 25, 20243.60003.78003.60003.70003.700029,154
Jun 24, 20243.78003.78003.60003.68003.680025,775
Jun 20, 20243.74003.78003.58003.66003.660020,370
Jun 19, 20243.68003.70003.60003.60003.600021,885
Jun 18, 20243.70003.84003.58003.72003.720030,770
Jun 17, 20244.00004.00003.60003.88003.880078,792
Jun 14, 20244.00004.06003.92004.02004.020043,341
Jun 13, 20244.08004.48003.98004.08004.080091,285
Jun 12, 20243.84004.08003.84004.06004.060078,990
Jun 11, 20243.64003.84003.62003.84003.840092,912
Jun 10, 20243.72003.84003.50003.84003.840097,383
Jun 7, 20243.76003.76003.60003.76003.760045,699
Jun 5, 20243.86003.86003.68003.78003.780087,122
Jun 4, 20243.90003.96003.74003.86003.860075,770
Jun 3, 20244.00004.10003.74003.84003.840041,155
May 31, 20244.00004.00003.85003.99003.9900169,404
May 30, 20243.90004.01003.90004.00004.000021,954
May 29, 20244.07004.08003.94003.94003.940053,078
May 28, 20244.18004.22004.04004.08004.080038,047
May 27, 20244.17004.26004.14004.18004.180013,994
May 24, 20244.10004.19003.98004.17004.170044,650
May 23, 20244.28004.28004.01004.11004.1100101,650
May 22, 20244.41004.41004.26004.28004.280056,650
May 21, 20244.30004.45004.26004.41004.410034,577
May 20, 20244.30004.45004.23004.30004.3000104,333

Related Tickers

THUNDR.ST Thunderful Group AB
0.7000
-9.79%
 
STAR-B.ST Starbreeze AB (publ)
0.2080
-0.72%
 
SF.ST Stillfront Group AB (publ)
7.29
+4.74%
 
EMBRAC-B.ST Embracer Group AB (publ)
125.66
+1.91%
 
TTWO Take-Two Interactive Software, Inc.
237.50
+1.21%