Nimbus Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	25.000	25.000	24.250	24.650	24.650	8,293
2024-02-28	24.450	25.000	24.200	25.000	25.000	5,487
2024-02-27	23.850	24.450	23.600	24.450	24.450	10,034
2024-02-26	23.400	24.200	23.150	23.850	23.850	12,180
2024-02-23	24.500	24.500	23.300	23.400	23.400	7,045
2024-02-22	23.350	24.700	23.000	24.000	24.000	6,513
2024-02-21	23.300	23.950	23.050	23.350	23.350	9,608
2024-02-20	23.000	24.450	22.700	23.300	23.300	17,634
2024-02-19	22.450	23.950	22.450	23.000	23.000	15,337
2024-02-16	22.700	23.400	22.400	22.700	22.700	8,796
2024-02-15	23.100	24.150	22.500	22.700	22.700	10,357
2024-02-14	22.650	24.200	22.650	23.100	23.100	16,739
2024-02-13	22.500	23.950	22.500	22.950	22.950	5,815
2024-02-12	23.150	24.150	22.200	22.500	22.500	33,482
2024-02-09	23.000	24.750	21.550	22.450	22.450	14,847
2024-02-08	22.250	22.900	21.550	22.300	22.300	45,800
2024-02-07	23.000	23.000	22.150	22.250	22.250	13,448
2024-02-06	25.000	25.000	21.550	22.000	22.000	68,227
2024-02-05	26.500	27.200	25.200	26.100	26.100	25,740
2024-02-02	26.250	26.800	26.100	26.300	26.300	2,900
2024-02-01	26.200	26.900	26.200	26.250	26.250	413
2024-01-31	26.400	26.400	26.050	26.300	26.300	11,336
2024-01-30	27.000	27.000	26.200	26.400	26.400	5,367
2024-01-29	26.500	28.000	26.100	26.500	26.500	10,804
2024-01-26	26.500	26.500	26.050	26.450	26.450	3,109
2024-01-25	26.300	26.950	26.050	26.500	26.500	26,094
2024-01-24	26.500	27.500	26.100	26.300	26.300	1,343
2024-01-23	26.050	27.000	26.050	26.500	26.500	5,983
2024-01-22	27.000	27.000	26.050	26.050	26.050	4,475
2024-01-19	26.350	27.800	26.350	27.100	27.100	3,969
2024-01-18	27.700	27.700	26.200	26.400	26.400	9,600
2024-01-17	26.200	27.950	26.200	27.700	27.700	5,506
2024-01-16	27.200	28.400	26.100	27.950	27.950	15,385
2024-01-15	27.900	28.400	27.200	27.200	27.200	2,966
2024-01-12	27.250	27.800	27.250	27.800	27.800	1,308
2024-01-11	27.700	28.250	27.250	27.250	27.250	6,082
2024-01-10	28.300	28.300	27.650	27.650	27.650	4,157
2024-01-09	27.000	28.300	26.850	28.300	28.300	18,544
2024-01-08	26.250	27.150	26.000	26.500	26.500	6,324
2024-01-05	27.000	27.000	26.250	26.250	26.250	9,087
2024-01-04	26.500	27.500	26.250	27.150	27.150	8,956
2024-01-03	26.450	26.450	25.550	26.250	26.250	22,317
2024-01-02	26.600	26.650	25.900	26.450	26.450	9,756
2023-12-29	26.000	26.650	25.300	26.600	26.600	4,949
2023-12-28	25.500	26.350	25.000	26.200	26.200	21,029
2023-12-27	24.850	25.900	24.500	25.400	25.400	18,270
2023-12-22	24.950	26.050	24.500	24.750	24.750	14,071
2023-12-21	25.000	26.000	24.500	24.950	24.950	9,284
2023-12-20	24.900	25.000	23.850	25.000	25.000	12,551
2023-12-19	25.050	25.050	24.250	24.900	24.900	23,291
2023-12-18	24.000	25.500	23.700	24.950	24.950	24,256
2023-12-15	24.200	24.350	23.700	24.000	24.000	11,851
2023-12-14	23.800	24.150	23.400	24.150	24.150	12,581
2023-12-13	23.200	24.000	22.850	23.250	23.250	9,987
2023-12-12	22.450	23.200	22.150	22.800	22.800	10,386
2023-12-11	21.650	23.000	21.650	22.450	22.450	2,882
2023-12-08	22.800	23.900	22.250	22.550	22.550	13,736
2023-12-07	22.600	23.250	22.300	22.800	22.800	530
2023-12-06	23.650	24.150	22.350	22.600	22.600	8,926
2023-12-05	22.100	22.100	21.900	21.950	21.950	14,839

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.