Nitro Games Plc NITRO
OMXSTO · Sweden · Technology Services
SEK 1.82-0.01 (-0.55%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.83 | -2.14% | SEK 1.84 | SEK 1.91 | SEK 1.83 | 30.83K |
| 2026-09-29 | SEK 1.87 | -6.28% | SEK 1.91 | SEK 1.92 | SEK 1.75 | 246.69K |
| 2026-09-28 | SEK 1.99 | -0.50% | SEK 2.00 | SEK 2.08 | SEK 1.90 | 120.69K |
| 2026-09-25 | SEK 2.00 | -8.68% | SEK 2.14 | SEK 2.15 | SEK 1.98 | 96.33K |
| 2026-09-24 | SEK 2.19 | -8.37% | SEK 2.39 | SEK 2.39 | SEK 2.16 | 48.36K |
| 2026-09-23 | SEK 2.39 | +4.37% | SEK 2.29 | SEK 2.50 | SEK 2.29 | 86.87K |
| 2026-09-22 | SEK 2.29 | +8.53% | SEK 2.03 | SEK 2.29 | SEK 2.01 | 58.01K |
| 2026-09-21 | SEK 2.11 | +2.93% | SEK 2.01 | SEK 2.11 | SEK 2.01 | 9.20K |
| 2026-09-18 | SEK 2.05 | -0.49% | SEK 2.07 | SEK 2.10 | SEK 2.02 | 8.48K |
| 2026-09-17 | SEK 2.06 | -1.90% | SEK 2.09 | SEK 2.14 | SEK 2.00 | 28.13K |
| 2026-09-16 | SEK 2.10 | +5.00% | SEK 1.99 | SEK 2.10 | SEK 1.99 | 8.27K |
| 2026-09-15 | SEK 2.00 | -1.48% | SEK 2.04 | SEK 2.08 | SEK 1.97 | 39.93K |
| 2026-09-14 | SEK 2.03 | -2.40% | SEK 1.98 | SEK 2.05 | SEK 1.96 | 70.83K |
| 2026-09-11 | SEK 2.08 | +0.48% | SEK 2.10 | SEK 2.10 | SEK 1.97 | 38.55K |
| 2026-09-10 | SEK 2.07 | -3.72% | SEK 2.07 | SEK 2.09 | SEK 2.03 | 39.24K |
| 2026-09-09 | SEK 2.15 | -0.46% | SEK 2.11 | SEK 2.15 | SEK 2.06 | 16.62K |
| 2026-09-08 | SEK 2.16 | -1.37% | SEK 2.19 | SEK 2.20 | SEK 2.08 | 59.96K |
| 2026-09-07 | SEK 2.19 | +9.50% | SEK 2.00 | SEK 2.19 | SEK 1.96 | 97.54K |
| 2026-09-04 | SEK 2.00 | -2.44% | SEK 2.00 | SEK 2.06 | SEK 1.99 | 73.05K |
| 2026-09-03 | SEK 2.05 | -0.49% | SEK 2.06 | SEK 2.08 | SEK 2.04 | 14.81K |
| 2026-09-02 | SEK 2.06 | +0.49% | SEK 2.08 | SEK 2.24 | SEK 2.00 | 120.01K |
| 2026-09-01 | SEK 2.05 | +4.33% | SEK 1.97 | SEK 2.30 | SEK 1.94 | 184.96K |
| 2026-08-31 | SEK 1.97 | -4.61% | SEK 2.00 | SEK 2.00 | SEK 1.91 | 22.40K |
| 2026-08-28 | SEK 2.06 | -0.96% | SEK 2.08 | SEK 2.08 | SEK 1.91 | 36.64K |
| 2026-08-27 | SEK 2.08 | +4.26% | SEK 2.00 | SEK 2.08 | SEK 1.91 | 31.80K |
| 2026-08-26 | SEK 2.00 | +0.76% | SEK 1.98 | SEK 2.02 | SEK 1.98 | 11.78K |
| 2026-08-25 | SEK 1.98 | -1.00% | SEK 2.00 | SEK 2.08 | SEK 1.98 | 27.56K |
| 2026-08-24 | SEK 2.00 | +4.17% | SEK 1.93 | SEK 2.00 | SEK 1.86 | 28.27K |
| 2026-08-21 | SEK 1.92 | -4.00% | SEK 2.00 | SEK 2.01 | SEK 1.88 | 63.59K |
| 2026-08-20 | SEK 2.00 | -0.99% | SEK 2.01 | SEK 2.01 | SEK 1.93 | 29.31K |
| 2026-08-19 | SEK 2.02 | -5.16% | SEK 2.03 | SEK 2.10 | SEK 2.00 | 44.76K |
| 2026-08-18 | SEK 2.13 | -2.74% | SEK 2.20 | SEK 2.20 | SEK 1.90 | 95.70K |
| 2026-08-17 | SEK 2.19 | -13.78% | SEK 2.61 | SEK 2.61 | SEK 2.18 | 105.78K |
| 2026-08-14 | SEK 2.54 | +9.48% | SEK 2.26 | SEK 2.60 | SEK 2.26 | 57.34K |
| 2026-08-13 | SEK 2.32 | +1.31% | SEK 2.28 | SEK 2.34 | SEK 2.26 | 4.23K |
| 2026-08-12 | SEK 2.29 | -0.43% | SEK 2.27 | SEK 2.33 | SEK 2.25 | 8.49K |
| 2026-08-11 | SEK 2.30 | -2.54% | SEK 2.38 | SEK 2.41 | SEK 2.30 | 29.96K |
| 2026-08-10 | SEK 2.36 | +3.06% | SEK 2.29 | SEK 2.43 | SEK 2.22 | 36.93K |
| 2026-08-07 | SEK 2.29 | -1.72% | SEK 2.35 | SEK 2.35 | SEK 2.18 | 50.59K |
| 2026-08-06 | SEK 2.33 | -0.43% | SEK 2.37 | SEK 2.38 | SEK 2.31 | 5.90K |
| 2026-08-05 | SEK 2.34 | -3.70% | SEK 2.40 | SEK 2.44 | SEK 2.30 | 43.94K |
| 2026-08-04 | SEK 2.43 | +4.74% | SEK 2.26 | SEK 2.43 | SEK 2.25 | 29.21K |
| 2026-08-03 | SEK 2.32 | -2.93% | SEK 2.36 | SEK 2.40 | SEK 2.28 | 46.50K |
| 2026-07-31 | SEK 2.39 | -2.45% | SEK 2.45 | SEK 2.59 | SEK 2.38 | 15.36K |
| 2026-07-30 | SEK 2.45 | +2.08% | SEK 2.40 | SEK 2.45 | SEK 2.26 | 35.86K |
| 2026-07-29 | SEK 2.40 | +2.56% | SEK 2.35 | SEK 2.40 | SEK 2.34 | 18.22K |
| 2026-07-28 | SEK 2.34 | -2.09% | SEK 2.38 | SEK 2.50 | SEK 2.31 | 30.48K |
| 2026-07-27 | SEK 2.39 | -4.78% | SEK 2.50 | SEK 2.69 | SEK 2.35 | 20.45K |
| 2026-07-24 | SEK 2.51 | +6.81% | SEK 2.41 | SEK 2.51 | SEK 2.38 | 16.56K |
| 2026-07-23 | SEK 2.35 | -4.08% | SEK 2.40 | SEK 2.40 | SEK 2.33 | 12.96K |
| 2026-07-22 | SEK 2.45 | 0.00% | SEK 2.38 | SEK 2.57 | SEK 2.33 | 46.34K |
| 2026-07-21 | SEK 2.45 | -1.21% | SEK 2.45 | SEK 2.60 | SEK 2.30 | 70.14K |
| 2026-07-20 | SEK 2.48 | -0.40% | SEK 2.49 | SEK 2.49 | SEK 2.37 | 48.96K |
| 2026-07-17 | SEK 2.49 | +4.18% | SEK 2.28 | SEK 2.49 | SEK 2.10 | 54.89K |
| 2026-07-16 | SEK 2.39 | +0.84% | SEK 2.23 | SEK 2.40 | SEK 2.23 | 18.64K |
| 2026-07-15 | SEK 2.37 | +13.40% | SEK 2.36 | SEK 2.40 | SEK 2.18 | 82.35K |
| 2026-07-14 | SEK 2.09 | -0.95% | SEK 2.21 | SEK 2.21 | SEK 2.01 | 29.33K |
| 2026-07-13 | SEK 2.11 | -3.21% | SEK 2.26 | SEK 2.26 | SEK 2.06 | 8.85K |
| 2026-07-10 | SEK 2.18 | -1.80% | SEK 2.22 | SEK 2.27 | SEK 2.14 | 7.22K |
| 2026-07-09 | SEK 2.22 | -3.06% | SEK 2.28 | SEK 2.28 | SEK 2.19 | 8.79K |
| 2026-07-08 | SEK 2.29 | +7.01% | SEK 2.19 | SEK 2.38 | SEK 2.13 | 37.36K |
| 2026-07-07 | SEK 2.14 | +1.42% | SEK 2.10 | SEK 2.14 | SEK 2.10 | 8.19K |
| 2026-07-06 | SEK 2.11 | +0.48% | SEK 2.12 | SEK 2.14 | SEK 2.05 | 8.55K |
| 2026-07-03 | SEK 2.10 | 0.00% | SEK 2.06 | SEK 2.10 | SEK 2.00 | 26.38K |
| 2026-07-02 | SEK 2.10 | +0.48% | SEK 2.08 | SEK 2.18 | SEK 2.08 | 31.47K |
| 2026-07-01 | SEK 2.09 | -8.33% | SEK 2.28 | SEK 2.28 | SEK 2.05 | 37.96K |
| 2026-06-30 | SEK 2.28 | +12.87% | SEK 2.08 | SEK 2.28 | SEK 2.07 | 54.42K |
| 2026-06-29 | SEK 2.02 | +1.00% | SEK 2.02 | SEK 2.02 | SEK 1.98 | 2.29K |
| 2026-06-26 | SEK 2.00 | -6.10% | SEK 2.04 | SEK 2.10 | SEK 1.98 | 18.56K |
| 2026-06-25 | SEK 2.13 | -3.18% | SEK 2.20 | SEK 2.20 | SEK 2.02 | 18.07K |
| 2026-06-24 | SEK 2.20 | +11.11% | SEK 1.98 | SEK 2.20 | SEK 1.95 | 10.64K |
| 2026-06-23 | SEK 1.98 | -8.33% | SEK 2.12 | SEK 2.12 | SEK 1.98 | 24.33K |
| 2026-06-22 | SEK 2.16 | -4.42% | SEK 2.37 | SEK 2.37 | SEK 2.12 | 46.75K |
| 2026-06-18 | SEK 2.26 | -3.83% | SEK 2.29 | SEK 2.38 | SEK 2.17 | 56.11K |
| 2026-06-17 | SEK 2.35 | +11.90% | SEK 2.10 | SEK 2.40 | SEK 2.10 | 68.58K |
| 2026-06-16 | SEK 2.10 | -7.08% | SEK 2.03 | SEK 2.20 | SEK 2.03 | 12.79K |
| 2026-06-15 | SEK 2.26 | +8.65% | SEK 2.01 | SEK 2.26 | SEK 2.00 | 29.98K |
| 2026-06-12 | SEK 2.08 | -2.80% | SEK 2.11 | SEK 2.11 | SEK 2.08 | 17.87K |
| 2026-06-11 | SEK 2.14 | -0.47% | SEK 2.34 | SEK 2.34 | SEK 2.07 | 7.68K |
| 2026-06-10 | SEK 2.15 | -0.46% | SEK 2.22 | SEK 2.39 | SEK 2.09 | 77.69K |
| 2026-06-09 | SEK 2.16 | +9.64% | SEK 1.89 | SEK 2.32 | SEK 1.89 | 212.66K |
| 2026-06-08 | SEK 1.97 | -1.01% | SEK 1.95 | SEK 2.10 | SEK 1.86 | 107.78K |
| 2026-06-05 | SEK 1.99 | -1.97% | SEK 2.03 | SEK 2.03 | SEK 1.93 | 29.08K |
| 2026-06-04 | SEK 2.03 | +3.57% | SEK 1.96 | SEK 2.05 | SEK 1.88 | 164.98K |
| 2026-06-03 | SEK 1.96 | +2.89% | SEK 1.90 | SEK 1.97 | SEK 1.77 | 181.40K |
| 2026-06-02 | SEK 1.90 | +8.24% | SEK 1.80 | SEK 1.94 | SEK 1.77 | 73.10K |
| 2026-06-01 | SEK 1.76 | -2.22% | SEK 1.80 | SEK 1.90 | SEK 1.76 | 14.22K |
| 2026-05-29 | SEK 1.80 | -1.10% | SEK 1.75 | SEK 1.85 | SEK 1.75 | 17.44K |
| 2026-05-28 | SEK 1.82 | +0.55% | SEK 1.75 | SEK 1.82 | SEK 1.75 | 42.40K |
| 2026-05-27 | SEK 1.81 | +0.56% | SEK 1.82 | SEK 1.94 | SEK 1.73 | 101.30K |