Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	21.800	23.150	21.400	22.200	22.200	9,429
2023-12-01	21.500	21.900	21.200	21.700	21.700	10,830
2023-11-30	23.300	24.200	21.950	21.950	21.950	15,514
2023-11-29	22.800	23.800	22.350	22.350	22.350	7,454
2023-11-28	22.300	22.450	22.300	22.300	22.300	7,370
2023-11-27	22.900	23.150	22.300	22.300	22.300	5,388
2023-11-24	21.600	23.000	21.600	22.850	22.850	7,342
2023-11-23	21.050	22.100	21.050	21.850	21.850	8,414
2023-11-22	21.550	22.000	20.000	21.350	21.350	17,454
2023-11-21	22.200	22.300	21.450	21.550	21.550	11,189
2023-11-20	22.100	22.150	21.250	21.300	21.300	9,666
2023-11-17	21.150	22.200	21.100	21.950	21.950	9,905
2023-11-16	21.050	21.450	20.900	21.150	21.150	1,458
2023-11-15	20.700	21.500	20.700	21.050	21.050	19,203
2023-11-14	20.750	22.300	20.750	21.500	21.500	6,620
2023-11-13	20.550	21.500	20.550	20.700	20.700	5,492
2023-11-10	21.200	21.950	21.200	21.200	21.200	11,451
2023-11-09	22.350	22.350	21.200	21.200	21.200	16,837
2023-11-08	21.900	22.000	20.950	21.200	21.200	9,050
2023-11-07	21.300	22.650	20.050	21.900	21.900	28,473
2023-11-06	19.000	21.300	18.940	21.300	21.300	65,422
2023-11-03	18.940	19.000	18.300	18.940	18.940	31,338
2023-11-02	19.000	19.000	18.540	18.800	18.800	41,102
2023-11-01	18.900	19.000	18.620	18.900	18.900	39,908
2023-10-31	18.980	19.020	18.720	18.860	18.860	18,661
2023-10-30	18.840	19.000	18.840	18.900	18.900	11,966
2023-10-27	19.000	19.020	18.060	18.640	18.640	42,142
2023-10-26	19.300	19.500	18.500	18.960	18.960	60,401
2023-10-25	21.450	21.450	19.040	19.500	19.500	81,976
2023-10-24	22.400	23.350	22.400	22.600	22.600	9,145
2023-10-23	22.750	23.450	22.300	22.800	22.800	14,632
2023-10-20	23.500	23.600	22.600	22.950	22.950	10,280
2023-10-19	24.050	24.150	23.050	23.500	23.500	14,387
2023-10-18	24.650	25.000	24.000	24.000	24.000	5,812
2023-10-17	24.800	24.950	24.650	24.650	24.650	1,651
2023-10-16	23.800	25.100	23.550	25.000	25.000	16,748
2023-10-13	24.500	24.850	23.700	23.700	23.700	13,132
2023-10-12	25.450	25.750	24.500	24.500	24.500	26,094
2023-10-11	25.500	25.500	24.900	24.900	24.900	929
2023-10-10	24.500	25.500	24.500	25.000	25.000	15,072
2023-10-09	24.700	25.100	24.400	24.700	24.700	9,407
2023-10-06	25.200	26.200	24.350	25.000	25.000	5,332
2023-10-05	24.350	26.200	24.350	25.200	25.200	6,515
2023-10-04	25.050	25.050	24.300	24.600	24.600	11,557
2023-10-03	26.400	26.400	24.600	25.050	25.050	5,112
2023-10-02	25.950	26.950	24.950	24.950	24.950	15,070
2023-09-29	26.150	26.700	25.600	25.850	25.850	6,590
2023-09-28	25.000	27.000	25.000	26.150	26.150	12,586
2023-09-27	25.000	25.500	24.500	25.000	25.000	10,256
2023-09-26	25.700	26.950	24.800	25.150	25.150	11,886
2023-09-25	26.500	27.000	25.600	25.700	25.700	29,252
2023-09-22	26.500	27.000	26.050	26.500	26.500	4,790
2023-09-21	26.800	27.050	26.500	27.000	27.000	10,471
2023-09-20	26.650	27.000	26.500	26.850	26.850	10,099
2023-09-19	27.150	27.150	26.700	26.700	26.700	4,428
2023-09-18	27.350	27.600	27.000	27.350	27.350	5,283
2023-09-15	27.350	27.350	26.950	27.350	27.350	3,201
2023-09-14	27.300	27.300	26.650	26.900	26.900	4,780
2023-09-13	26.850	27.350	26.600	26.850	26.850	3,961
2023-09-12	26.800	27.900	26.800	26.900	26.900	9,578

← NewerPage 13 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.