Nimbus Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 26.500 | 26.500 | 25.400 | 25.900 | 25.900 | 10,572 |
| 2024-05-28 | 25.700 | 26.200 | 25.300 | 25.900 | 25.900 | 10,148 |
| 2024-05-27 | 25.200 | 26.300 | 25.200 | 25.700 | 25.700 | 17,206 |
| 2024-05-24 | 25.400 | 25.400 | 24.300 | 25.200 | 25.200 | 3,782 |
| 2024-05-23 | 26.700 | 26.700 | 25.100 | 25.500 | 25.500 | 6,051 |
| 2024-05-22 | 26.000 | 26.600 | 25.000 | 25.000 | 25.000 | 7,078 |
| 2024-05-21 | 25.800 | 26.700 | 25.500 | 26.000 | 26.000 | 4,166 |
| 2024-05-20 | 26.300 | 26.900 | 25.800 | 26.000 | 26.000 | 18,278 |
| 2024-05-17 | 25.000 | 27.000 | 25.000 | 26.200 | 26.200 | 6,068 |
| 2024-05-16 | 24.700 | 25.300 | 24.600 | 25.300 | 25.300 | 956 |
| 2024-05-15 | 24.600 | 24.900 | 24.600 | 24.700 | 24.700 | 3,662 |
| 2024-05-14 | 24.600 | 24.900 | 23.900 | 24.600 | 24.600 | 2,100 |
| 2024-05-13 | 24.000 | 24.900 | 24.000 | 24.600 | 24.600 | 5,129 |
| 2024-05-10 | 24.900 | 24.900 | 24.300 | 24.900 | 24.900 | 8,805 |
| 2024-05-08 | 24.900 | 25.100 | 24.500 | 24.900 | 24.900 | 1,894 |
| 2024-05-07 | 24.500 | 24.800 | 24.500 | 24.600 | 24.600 | 5,504 |
| 2024-05-06 | 24.900 | 24.900 | 23.800 | 24.200 | 24.200 | 14,093 |
| 2024-05-03 | 24.200 | 24.200 | 22.900 | 23.700 | 23.700 | 10,729 |
| 2024-05-02 | 23.000 | 24.200 | 22.900 | 23.200 | 23.200 | 3,575 |
| 2024-04-30 | 23.600 | 23.900 | 22.900 | 22.900 | 22.900 | 7,589 |
| 2024-04-29 | 23.400 | 24.600 | 22.800 | 24.200 | 24.200 | 14,705 |
| 2024-04-26 | 22.700 | 23.600 | 22.100 | 23.400 | 23.400 | 18,794 |
| 2024-04-25 | 23.500 | 25.000 | 23.200 | 23.800 | 23.800 | 7,480 |
| 2024-04-24 | 24.000 | 24.400 | 23.400 | 23.400 | 23.400 | 3,403 |
| 2024-04-23 | 23.100 | 24.000 | 23.100 | 24.000 | 24.000 | 13,193 |
| 2024-04-22 | 23.400 | 23.800 | 23.200 | 23.500 | 23.500 | 11,637 |
| 2024-04-19 | 23.900 | 24.000 | 23.000 | 23.500 | 23.500 | 14,889 |
| 2024-04-18 | 24.100 | 24.500 | 24.100 | 24.100 | 24.100 | 2,602 |
| 2024-04-17 | 23.900 | 24.900 | 23.900 | 24.600 | 24.600 | 1,670 |
| 2024-04-16 | 24.000 | 24.200 | 23.900 | 23.900 | 23.900 | 4,311 |
| 2024-04-15 | 24.300 | 25.100 | 23.900 | 23.900 | 23.900 | 11,510 |
| 2024-04-12 | 24.000 | 25.200 | 24.000 | 24.300 | 24.300 | 12,482 |
| 2024-04-11 | 25.100 | 25.100 | 24.000 | 24.000 | 24.000 | 1,779 |
| 2024-04-10 | 24.000 | 24.900 | 23.900 | 24.400 | 24.400 | 1,904 |
| 2024-04-09 | 23.900 | 24.200 | 23.900 | 24.000 | 24.000 | 10,111 |
| 2024-04-08 | 23.900 | 24.000 | 23.900 | 23.900 | 23.900 | 21,129 |
| 2024-04-05 | 24.700 | 25.000 | 23.700 | 23.900 | 23.900 | 14,145 |
| 2024-04-04 | 24.300 | 25.200 | 24.300 | 24.700 | 24.700 | 4,538 |
| 2024-04-03 | 24.100 | 25.100 | 24.100 | 24.600 | 24.600 | 8,511 |
| 2024-04-02 | 24.400 | 25.400 | 24.000 | 25.200 | 25.200 | 16,729 |
| 2024-03-28 | 24.800 | 25.150 | 23.700 | 23.850 | 23.850 | 16,050 |
| 2024-03-27 | 23.600 | 24.300 | 23.550 | 23.650 | 23.650 | 9,121 |
| 2024-03-26 | 23.500 | 24.550 | 23.500 | 23.600 | 23.600 | 2,706 |
| 2024-03-25 | 23.800 | 24.250 | 22.500 | 23.500 | 23.500 | 11,812 |
| 2024-03-22 | 23.600 | 24.600 | 23.400 | 23.800 | 23.800 | 6,110 |
| 2024-03-21 | 23.800 | 24.750 | 23.450 | 23.600 | 23.600 | 6,199 |
| 2024-03-20 | 23.300 | 23.900 | 23.050 | 23.300 | 23.300 | 6,789 |
| 2024-03-19 | 22.500 | 23.300 | 22.500 | 23.300 | 23.300 | 3,842 |
| 2024-03-18 | 23.200 | 24.150 | 22.150 | 22.250 | 22.250 | 43,910 |
| 2024-03-15 | 24.800 | 25.100 | 23.150 | 23.550 | 23.550 | 13,125 |
| 2024-03-14 | 26.000 | 26.000 | 24.800 | 24.800 | 24.800 | 11,992 |
| 2024-03-13 | 26.400 | 26.750 | 25.700 | 26.000 | 26.000 | 8,371 |
| 2024-03-12 | 27.000 | 27.000 | 26.200 | 26.750 | 26.750 | 8,545 |
| 2024-03-11 | 27.250 | 27.300 | 26.550 | 27.000 | 27.000 | 17,254 |
| 2024-03-08 | 26.500 | 27.300 | 26.500 | 27.300 | 27.300 | 20,746 |
| 2024-03-07 | 26.350 | 26.700 | 24.950 | 26.700 | 26.700 | 11,294 |
| 2024-03-06 | 24.400 | 26.350 | 24.400 | 26.350 | 26.350 | 8,710 |
| 2024-03-05 | 24.050 | 24.950 | 24.050 | 24.400 | 24.400 | 4,440 |
| 2024-03-04 | 24.200 | 24.500 | 24.050 | 24.350 | 24.350 | 7,048 |
| 2024-03-01 | 24.650 | 25.500 | 24.200 | 24.250 | 24.250 | 12,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-19 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.