Nexters Inc. - GDEVW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.02	0.02	0.02	0.02	0.02	1,200
August 15, 2025	0.02	0.02	0.02	0.02	0.02	2,259
August 13, 2025	0.02	0.02	0.02	0.02	0.02	196
August 12, 2025	0.02	0.02	0.02	0.02	0.02	5,363
August 11, 2025	0.02	0.02	0.02	0.02	0.02	250
August 08, 2025	0.02	0.02	0.02	0.02	0.02	5,543
August 04, 2025	0.02	0.02	0.02	0.02	0.02	1,378
July 30, 2025	0.02	0.02	0.02	0.02	0.02	145
July 29, 2025	0.02	0.02	0.02	0.02	0.02	105
July 28, 2025	0.02	0.02	0.02	0.02	0.02	520
July 17, 2025	0.02	0.02	0.02	0.02	0.02	445
July 16, 2025	0.02	0.02	0.02	0.02	0.01	1,310
July 15, 2025	0.02	0.02	0.02	0.02	0.02	280
July 14, 2025	0.01	0.02	0.02	0.02	0.01	7,600
July 11, 2025	0.02	0.01	0.01	0.02	0.01	3,495
July 10, 2025	0.01	0.01	0.01	0.02	0.01	4,080
July 09, 2025	0.01	0.02	0.02	0.02	0.01	1,271
July 08, 2025	0.02	0.01	0.01	0.02	0.01	1,520
July 07, 2025	0.01	0.02	0.02	0.02	0.01	4,330
July 03, 2025	0.01	0.01	0.01	0.02	0.01	2,300
July 02, 2025	0.01	0.01	0.01	0.02	0.01	2,838
July 01, 2025	0.01	0.01	0.01	0.01	0.01	1,168
June 30, 2025	0.02	0.01	0.01	0.02	0.01	3,190
June 27, 2025	0.02	0.02	0.02	0.02	0.01	1,800
June 26, 2025	0.02	0.02	0.02	0.02	0.02	1,600
June 25, 2025	0.01	0.01	0.01	0.02	0.01	1,600
June 24, 2025	0.01	0.01	0.01	0.01	0.01	700
June 23, 2025	0.02	0.01	0.01	0.03	0.01	96,839
June 18, 2025	0.02	0.02	0.02	0.02	0.02	400
June 17, 2025	0.02	0.02	0.02	0.02	0.02	500
June 16, 2025	0.03	0.03	0.03	0.03	0.03	50,554
May 30, 2025	0.03	0.03	0.03	0.03	0.03	310
May 27, 2025	0.02	0.02	0.02	0.02	0.02	553
May 21, 2025	0.02	0.02	0.02	0.02	0.02	200
May 19, 2025	0.03	0.02	0.02	0.03	0.02	1,910
May 12, 2025	0.02	0.03	0.03	0.03	0.02	208
May 09, 2025	0.03	0.03	0.03	0.03	0.03	1,307
May 06, 2025	0.02	0.03	0.03	0.03	0.02	2,686

Nexters Inc. (GDEVW) NASDAQ