Nasdaq Stockholm · NITRO · stock

Nitro Games Oyj (NITRO) stock price history

Every Nasdaq Stockholm trading session of Nitro Games Oyj from Jun 16, 2017 to Sep 28, 2026: 2,333 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NITRO data, free keyYear by year table

NITRO adjusted close, 2017 to 2026

NITRONitro Games Oyj
SEK 1.99+36.7% over one year
20182020202220242026
SEK 74.01
All time high, 2018
SEK 2.69
52 week high, SEK 1.04 low
2,333
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

NITRO key facts

  • Nitro Games Oyj (NITRO) closed at SEK 1.99 on Sep 28, 2026 on Nasdaq Stockholm.
  • NITRO's all time high close is SEK 74.01, set on Oct 5, 2018; its all time low close is SEK 1.22 on Dec 11, 2025.
  • NITRO's 52 week range is SEK 1.04 to SEK 2.69.
  • NITRO returned +36.7% over the year to Sep 28, 2026 and -91.3% over five years.
  • Since Jun 16, 2017 NITRO returned -95%, -27.4% a year compounded.
  • NITRO's deepest drawdown was -98.3% from Nov 2, 2018 to Dec 11, 2025.
  • DataCedar holds 2,333 daily sessions of NITRO history from Jun 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NITRO price chart, 2017 to 2026

NITRO adjusted close, Jun 16, 2017 to Sep 28, 2026SEK 1.25SEK 4.88SEK 19.01SEK 74.0120182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NITRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months-0.5%
6 months+49.2%
Year to date+29.1%
1 year+36.7%
3 years-26.7%
5 years-91.3%
10 yearsn/a
Since Jun 16, 2017-94.9%
Compound annual growth, 9.3 years-27.4%

NITRO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 74.01 on Oct 5, 2018
All time low close
SEK 1.22 on Dec 11, 2025
52 week high
SEK 2.69 on Jul 27, 2026
52 week low
SEK 1.04 on Dec 12, 2025
Deepest drawdown
-98.3% from Nov 2, 2018 to Dec 11, 2025, not yet recovered
Best single session
+72.9% on Feb 23, 2021
Worst single session
-54.4% on Jun 13, 2023
Volatility, 1 year annualised
73.5%
Sessions closing higher, 1 year
40%
Best calendar year
2021, +241%
Worst calendar year
2023, -78%

NITRO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 16, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 1.51SEK 2.69SEK 1.22SEK 1.99+29.1%6.4M186
2025SEK 2.32SEK 3.18SEK 1.04SEK 1.54-31.8%14M249
2024SEK 2.97SEK 5.60SEK 1.80SEK 2.26-24.2%27.6M251
2023SEK 13.33SEK 15.64SEK 1.94SEK 2.98-77.6%12.4M251
2022SEK 31.39SEK 31.63SEK 9.78SEK 13.33-57.9%22.1M253
2021SEK 9.32SEK 40.20SEK 7.63SEK 31.68+240.6%31.9M253
2020SEK 8.68SEK 15.94SEK 4.84SEK 9.30+7.6%13.2M252
2019SEK 38.56SEK 40.40SEK 7.75SEK 8.64-77.6%3M247
2018SEK 57.15SEK 76.34SEK 36.23SEK 38.56-30.8%2.1M252
2017SEK 41.65SEK 65.63SEK 32.55SEK 55.70n/a1.2M139

NITRO monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 1.99+1.3%
August 2026SEK 1.97-17.8%
July 2026SEK 2.39+4.8%
June 2026SEK 2.28+26.7%
May 2026SEK 1.80-3.5%
April 2026SEK 1.87+39.8%
March 2026SEK 1.33-9.5%
February 2026SEK 1.47+1.9%
January 2026SEK 1.45-6.2%
December 2025SEK 1.54+14.9%
November 2025SEK 1.34-9.9%
October 2025SEK 1.49+4.9%

About the NITRO data

Daily bars. 2,333 sessions from Jun 16, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NITRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • NICO Nicoccino Holding AB (publ)
  • NIDHOG Nidhogg Resources Holding AB (publ)
  • NILS Nilsson Special Vehicles AB (publ)
  • NIO Nordic Iron Ore AB (publ)
  • NIVI-B Nivika Fastigheter AB (publ)
  • NMAN Nederman Holding AB (publ)
  • NNH New Nordic Healthbrands AB (publ)
  • NOBA NOBA Bank Group AB (publ)

Common questions

NITRO share price history

Start with any symbol.

Start free