Nitro Games

NITRO
🏛️ sweden →
1.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.50 32.70 31.25 32.70 0.1M
2021-12-29 33.30 33.90 32.45 32.70 0.0M
2021-12-28 32.85 34.20 32.30 33.25 0.1M
2021-12-27 34.20 34.55 32.50 33.00 0.1M
2021-12-23 33.75 34.85 33.75 34.20 0.0M
2021-12-22 33.95 35.45 31.85 33.70 0.7M
2021-12-21 36.95 36.95 32.00 33.90 0.1M
2021-12-20 35.40 35.95 33.25 34.40 0.1M
2021-12-17 33.00 36.00 32.40 35.40 0.2M
2021-12-16 35.15 36.45 32.55 33.00 0.2M
2021-12-15 37.05 37.65 35.00 35.00 0.1M
2021-12-14 38.95 39.00 36.95 37.05 0.1M
2021-12-13 37.00 39.00 36.55 38.40 0.1M
2021-12-10 37.05 37.05 34.40 36.55 0.3M
2021-12-09 38.75 40.85 36.25 37.05 0.2M
2021-12-08 40.80 41.50 37.50 38.05 0.3M
2021-12-07 36.25 40.70 36.00 40.60 0.3M
2021-12-06 35.50 37.30 33.70 36.20 0.2M
2021-12-03 35.10 36.60 32.60 35.30 0.2M
2021-12-02 33.60 38.45 32.50 33.45 0.3M
2021-12-01 31.95 34.05 31.60 33.40 0.1M
2021-11-30 31.05 34.45 30.80 32.50 0.2M
2021-11-29 33.80 33.80 30.55 31.60 0.2M
2021-11-26 36.60 38.40 32.95 34.10 0.2M
2021-11-25 34.15 36.90 34.15 36.60 0.2M
2021-11-24 31.35 34.05 31.35 33.90 0.1M
2021-11-23 30.50 32.00 29.25 31.30 0.1M
2021-11-22 28.05 33.50 28.05 30.30 0.2M
2021-11-19 26.95 28.10 26.95 28.00 0.1M
2021-11-18 29.70 30.00 26.40 26.80 0.2M
2021-11-17 29.60 30.30 28.55 29.65 0.1M
2021-11-16 30.70 30.70 28.30 29.55 0.2M
2021-11-15 33.00 33.00 30.25 30.80 0.2M
2021-11-12 32.35 33.30 31.65 33.00 0.1M
2021-11-11 32.70 33.70 31.10 32.30 0.2M
2021-11-10 35.35 35.95 32.50 32.55 0.2M
2021-11-09 32.30 35.35 32.30 35.35 0.2M
2021-11-08 33.00 33.00 29.95 32.00 0.3M
2021-11-05 36.00 36.00 32.50 33.20 0.2M
2021-11-04 39.70 41.35 33.75 36.00 0.4M
2021-11-03 38.15 40.15 37.65 39.60 0.2M
2021-11-02 34.80 39.45 34.80 37.40 0.4M
2021-11-01 34.50 35.70 33.15 34.80 0.1M
2021-10-29 37.00 37.85 33.25 34.45 0.3M
2021-10-28 31.45 38.00 31.40 36.65 0.6M
2021-10-27 29.30 32.40 29.30 31.35 0.2M
2021-10-26 27.20 29.70 27.15 29.30 0.1M
2021-10-25 25.85 28.65 25.85 27.20 0.2M
2021-10-22 24.10 25.55 23.65 25.10 0.1M
2021-10-21 26.75 26.75 23.65 24.10 0.2M
2021-10-20 27.60 27.90 26.20 26.80 0.1M
2021-10-19 27.60 28.40 27.40 27.60 0.1M
2021-10-18 28.20 29.50 27.50 27.55 0.1M
2021-10-15 31.15 31.15 27.80 28.00 0.3M
2021-10-14 29.45 31.50 29.40 30.55 0.3M
2021-10-13 29.00 29.70 26.30 29.40 0.3M
2021-10-12 24.40 29.60 23.75 28.95 0.4M
2021-10-11 23.85 23.85 23.05 23.65 0.1M
2021-10-08 23.75 24.70 22.95 23.80 0.1M
2021-10-07 22.60 24.70 22.15 23.70 0.2M
2021-10-06 21.15 21.90 20.70 21.45 0.1M
2021-10-05 20.80 21.60 19.82 21.00 0.1M
2021-10-04 21.00 21.80 20.45 20.80 0.1M
2021-10-01 22.60 23.50 20.70 21.00 0.2M
2021-09-30 23.80 23.80 22.30 22.95 0.1M
2021-09-29 23.50 24.80 22.80 23.80 0.2M
2021-09-28 24.65 24.80 22.40 23.50 0.2M
2021-09-27 21.40 25.60 21.40 24.60 0.4M
2021-09-24 20.05 21.45 20.05 21.20 0.2M
2021-09-23 20.95 20.95 19.42 20.00 0.1M
2021-09-22 20.35 20.90 19.70 20.90 0.2M
2021-09-21 19.84 20.50 19.06 20.30 0.1M
2021-09-20 20.00 20.90 19.00 19.82 0.2M
2021-09-17 19.12 20.20 19.12 19.98 0.1M
2021-09-16 19.46 19.48 18.50 19.10 0.0M
2021-09-15 19.34 19.50 18.60 19.46 0.0M
2021-09-14 19.48 19.48 18.60 19.36 0.0M
2021-09-13 18.70 19.98 18.70 19.48 0.1M
2021-09-10 19.30 20.00 18.70 18.70 0.1M
2021-09-09 19.00 19.74 18.60 19.30 0.0M
2021-09-08 18.90 20.30 18.24 19.00 0.0M
2021-09-07 19.12 19.80 18.70 19.00 0.0M
2021-09-06 19.80 20.35 18.84 19.12 0.1M
2021-09-03 19.34 19.90 18.92 19.78 0.1M
2021-09-02 19.20 19.44 18.56 19.34 0.0M
2021-09-01 18.00 19.36 17.52 19.20 0.1M
2021-08-31 17.92 18.14 17.28 18.06 0.1M
2021-08-30 18.84 18.84 17.36 17.92 0.1M
2021-08-27 19.58 19.58 18.04 18.84 0.1M
2021-08-26 20.05 20.05 18.72 19.62 0.1M
2021-08-25 19.42 20.00 17.60 19.44 0.5M
2021-08-24 20.80 22.00 18.36 19.18 1.1M
2021-08-23 15.94 15.94 14.10 15.22 0.2M
2021-08-20 16.02 17.10 16.00 16.70 0.1M
2021-08-19 15.92 16.48 15.02 16.00 0.1M
2021-08-18 15.40 15.96 15.06 15.90 0.1M
2021-08-17 15.14 15.80 14.56 15.40 0.1M
2021-08-16 13.54 15.60 13.54 15.02 0.2M
2021-08-13 13.48 13.48 12.92 13.48 0.0M
2021-08-12 13.18 13.60 12.82 13.42 0.0M
2021-08-11 13.50 13.58 12.98 13.18 0.0M
2021-08-10 12.98 13.60 12.68 13.50 0.0M
2021-08-09 12.68 13.02 12.68 12.98 0.0M
2021-08-06 13.06 13.12 12.60 12.68 0.0M
2021-08-05 12.92 13.06 12.82 13.06 0.0M
2021-08-04 13.40 13.48 12.80 13.16 0.0M
2021-08-03 13.88 13.88 13.10 13.10 0.0M
2021-08-02 13.84 13.86 13.00 13.46 0.0M
2021-07-30 13.50 14.20 13.50 13.86 0.1M
2021-07-29 13.80 13.80 12.80 13.18 0.1M
2021-07-28 12.80 14.70 12.50 13.40 0.1M
2021-07-27 13.30 13.30 12.68 12.80 0.0M
2021-07-26 13.48 13.70 13.00 13.30 0.0M
2021-07-23 12.38 14.28 12.38 13.48 0.2M
2021-07-22 12.36 13.44 12.10 12.38 0.0M
2021-07-21 12.46 13.10 12.04 12.36 0.0M
2021-07-20 12.38 13.78 12.20 12.46 0.0M
2021-07-19 12.72 12.72 12.26 12.38 0.0M
2021-07-16 12.90 12.98 12.56 12.86 0.0M
2021-07-15 13.00 13.00 12.52 12.90 0.0M
2021-07-14 12.64 13.08 12.60 13.00 0.0M
2021-07-13 12.58 13.54 12.58 12.64 0.0M
2021-07-12 13.08 13.08 12.46 12.58 0.0M
2021-07-09 12.86 13.08 12.86 13.08 0.0M
2021-07-08 13.20 13.38 12.82 13.08 0.0M
2021-07-07 13.42 13.46 13.00 13.18 0.0M
2021-07-06 13.82 13.82 13.00 13.42 0.0M
2021-07-05 13.10 13.60 12.82 13.60 0.0M
2021-07-02 13.28 13.28 12.80 13.12 0.0M
2021-07-01 13.38 13.38 12.80 13.28 0.0M
2021-06-30 13.60 13.84 12.78 13.38 0.0M
2021-06-29 13.06 13.60 13.06 13.60 0.0M
2021-06-28 13.60 14.00 13.06 13.06 0.0M
2021-06-24 13.98 13.98 13.38 13.60 0.0M
2021-06-23 13.46 13.46 12.96 13.46 0.0M
2021-06-22 13.56 13.60 13.02 13.46 0.0M
2021-06-21 14.28 14.28 13.40 13.56 0.0M
2021-06-18 13.70 14.30 13.40 14.30 0.0M
2021-06-17 13.78 14.30 13.30 13.70 0.0M
2021-06-16 14.02 14.28 13.74 13.78 0.0M
2021-06-15 14.58 14.60 14.00 14.00 0.0M
2021-06-14 14.42 14.60 13.86 14.60 0.0M
2021-06-11 14.50 14.60 14.26 14.42 0.0M
2021-06-10 14.44 15.00 14.00 14.50 0.1M
2021-06-09 13.94 16.64 13.52 14.42 0.5M
2021-06-08 14.02 14.18 13.02 13.94 0.0M
2021-06-07 13.76 14.32 13.74 14.02 0.0M
2021-06-04 13.92 13.92 13.30 13.78 0.0M
2021-06-03 13.92 14.30 13.42 13.94 0.0M
2021-06-02 13.70 14.06 13.44 13.94 0.0M
2021-06-01 13.78 14.14 13.46 13.70 0.0M
2021-05-31 14.12 14.20 13.62 13.78 0.0M
2021-05-28 14.18 14.44 13.90 14.12 0.0M
2021-05-27 13.84 14.46 13.82 14.18 0.1M
2021-05-26 14.00 14.48 13.82 13.82 0.1M
2021-05-25 13.22 13.90 13.00 13.78 0.0M
2021-05-24 13.00 13.36 12.90 13.22 0.0M
2021-05-21 13.50 13.62 12.80 13.00 0.0M
2021-05-20 13.12 13.88 12.82 13.48 0.0M
2021-05-19 13.00 13.36 12.62 13.00 0.1M
2021-05-18 12.80 13.24 12.50 13.00 0.1M
2021-05-17 12.90 13.20 12.80 12.80 0.0M
2021-05-14 13.92 13.92 12.80 12.90 0.0M
2021-05-12 13.50 14.00 12.50 13.92 0.1M
2021-05-11 14.02 14.02 13.18 13.50 0.0M
2021-05-10 13.92 14.04 13.42 14.04 0.0M
2021-05-07 13.66 14.00 13.16 14.00 0.0M
2021-05-06 13.66 14.00 13.36 13.66 0.0M
2021-05-05 13.18 14.00 12.88 13.66 0.0M
2021-05-04 13.30 13.74 13.00 13.18 0.0M
2021-05-03 13.30 13.88 13.00 13.30 0.0M
2021-04-30 13.28 13.46 12.70 13.30 0.0M
2021-04-29 13.64 13.64 12.90 13.28 0.1M
2021-04-28 14.10 14.10 13.10 13.64 0.0M
2021-04-27 14.44 14.44 13.64 14.10 0.0M
2021-04-26 13.80 15.00 13.80 14.10 0.1M
2021-04-23 15.10 15.30 14.54 15.00 0.0M
2021-04-22 13.72 15.18 13.70 15.00 0.0M
2021-04-21 13.88 14.12 13.40 13.72 0.0M
2021-04-20 14.06 14.10 13.78 13.88 0.0M
2021-04-19 14.46 14.96 14.02 14.06 0.0M
2021-04-16 14.78 14.82 14.20 14.46 0.0M
2021-04-15 14.60 14.96 13.96 14.84 0.0M
2021-04-14 14.98 14.98 14.42 14.62 0.1M
2021-04-13 15.02 15.38 14.58 14.98 0.1M
2021-04-12 14.62 15.42 14.60 15.02 0.1M
2021-04-09 15.14 15.42 14.50 14.60 0.2M
2021-04-08 15.12 15.34 14.58 15.16 0.1M
2021-04-07 15.08 15.18 14.74 14.98 0.1M
2021-04-06 15.58 15.58 14.80 15.28 0.2M
2021-04-01 17.60 18.08 15.46 15.72 0.1M
2021-03-31 15.85 16.90 15.85 16.80 0.0M
2021-03-30 15.70 16.00 15.50 15.85 0.0M
2021-03-29 16.35 16.35 15.70 15.70 0.0M
2021-03-26 17.00 17.00 15.55 16.35 0.0M
2021-03-25 15.75 16.30 15.40 16.20 0.0M
2021-03-24 15.90 16.50 15.40 15.75 0.0M
2021-03-23 15.45 16.60 15.45 15.90 0.0M
2021-03-22 16.85 16.85 15.50 15.50 0.0M
2021-03-19 17.55 17.70 16.70 16.85 0.1M
2021-03-18 16.15 18.45 16.15 17.50 0.2M
2021-03-17 16.60 16.60 16.00 16.15 0.0M
2021-03-16 15.10 16.55 14.70 16.50 0.1M
2021-03-15 15.50 16.05 15.00 15.10 0.1M
2021-03-12 16.00 16.10 15.50 15.50 0.1M
2021-03-11 16.70 16.70 15.70 16.00 0.1M
2021-03-10 16.35 17.10 16.00 16.60 0.1M
2021-03-09 16.10 16.50 15.55 16.30 0.1M
2021-03-08 16.20 17.50 15.75 16.10 0.0M
2021-03-05 17.15 18.00 16.05 16.20 0.1M
2021-03-04 17.20 17.20 15.85 16.90 0.1M
2021-03-03 16.55 17.75 16.00 17.15 0.2M
2021-03-02 17.80 18.20 16.15 16.40 0.3M
2021-03-01 20.00 20.40 17.45 17.85 0.4M
2021-02-26 17.65 21.60 16.75 19.05 0.7M
2021-02-25 21.80 21.90 18.00 18.10 1.0M
2021-02-24 15.45 23.20 15.35 21.60 2.5M
2021-02-23 9.04 15.90 8.72 15.35 2.0M
2021-02-22 8.74 9.10 8.52 8.88 0.0M
2021-02-19 9.14 9.14 8.60 8.70 0.0M
2021-02-18 9.16 9.16 8.70 8.90 0.0M
2021-02-17 9.00 9.16 8.72 9.16 0.0M
2021-02-16 9.20 9.20 8.82 9.00 0.0M
2021-02-15 9.28 9.30 8.66 9.18 0.1M
2021-02-12 9.34 9.70 9.06 9.30 0.0M
2021-02-11 8.88 10.00 8.76 9.34 0.0M
2021-02-10 8.70 9.10 8.62 8.88 0.0M
2021-02-09 8.74 9.46 8.42 8.70 0.0M
2021-02-08 9.52 10.30 8.30 8.68 0.0M
2021-02-05 8.44 8.72 8.44 8.68 0.0M
2021-02-04 8.22 8.50 8.22 8.44 0.0M
2021-02-03 8.38 8.48 8.10 8.24 0.0M
2021-02-02 8.56 8.56 8.36 8.36 0.0M
2021-02-01 8.54 8.96 8.34 8.52 0.0M
2021-01-29 9.00 9.00 8.36 8.52 0.0M
2021-01-28 8.34 8.86 7.88 8.82 0.0M
2021-01-27 8.46 8.46 8.20 8.34 0.0M
2021-01-26 8.10 8.56 8.10 8.46 0.0M
2021-01-25 9.00 9.26 8.88 8.88 0.0M
2021-01-22 8.74 9.20 8.70 8.92 0.0M
2021-01-21 8.98 9.16 8.54 8.74 0.0M
2021-01-20 9.10 9.10 8.68 8.98 0.0M
2021-01-19 9.68 9.68 8.96 9.06 0.1M
2021-01-18 10.00 10.00 9.30 9.68 0.1M
2021-01-15 10.05 10.05 9.30 10.00 0.1M
2021-01-14 10.20 10.60 9.92 10.10 0.0M
2021-01-13 10.10 10.45 9.78 10.15 0.0M
2021-01-12 10.05 10.35 9.90 10.10 0.0M
2021-01-11 10.40 10.50 9.62 10.00 0.0M
2021-01-08 10.85 10.85 9.90 10.40 0.1M
2021-01-07 10.50 10.90 10.40 10.70 0.0M
2021-01-05 10.35 10.50 10.00 10.50 0.1M
2021-01-04 9.62 10.50 9.60 10.35 0.1M