Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	26.900	28.500	26.600	26.800	26.800	394,609
2023-09-08	27.250	27.400	26.800	26.800	26.800	10,102
2023-09-07	27.550	28.000	27.250	27.250	27.250	4,851
2023-09-06	27.900	29.500	27.300	27.700	27.700	13,108
2023-09-05	27.500	28.000	27.200	27.900	27.900	2,121
2023-09-04	27.650	28.000	27.200	27.950	27.950	2,825
2023-09-01	28.000	28.000	27.300	27.600	27.600	2,947
2023-08-31	27.600	28.200	27.600	27.950	27.950	6,796
2023-08-30	28.550	28.600	27.550	27.550	27.550	4,996
2023-08-29	28.000	28.550	28.000	28.550	28.550	2,587
2023-08-28	29.850	29.850	27.950	27.950	27.950	5,731
2023-08-25	27.650	29.650	27.650	28.850	28.850	17,356
2023-08-24	28.400	28.400	27.200	27.450	27.450	16,750
2023-08-23	28.000	28.500	27.250	28.400	28.400	14,215
2023-08-22	28.550	29.050	27.600	28.150	28.150	2,028
2023-08-21	29.700	29.700	27.700	28.250	28.250	11,866
2023-08-18	26.950	29.850	26.850	27.350	27.350	7,584
2023-08-17	27.950	27.950	26.600	26.850	26.850	12,625
2023-08-16	27.550	28.450	27.000	27.800	27.800	7,780
2023-08-15	28.800	28.800	27.550	27.550	27.550	6,393
2023-08-14	28.800	29.650	28.350	28.800	28.800	4,955
2023-08-11	28.700	29.000	28.400	28.400	28.400	6,923
2023-08-10	29.800	29.800	28.650	28.750	28.750	8,630
2023-08-09	29.450	29.850	28.900	29.700	29.700	4,380
2023-08-08	29.700	29.900	29.100	29.450	29.450	5,362
2023-08-07	29.900	29.900	29.500	29.700	29.700	1,655
2023-08-04	29.000	29.900	29.000	29.900	29.900	10,322
2023-08-03	29.150	29.650	29.150	29.300	29.300	11,388
2023-08-02	29.550	29.850	29.000	29.350	29.350	7,751
2023-08-01	29.850	29.900	29.050	29.550	29.550	4,549
2023-07-31	30.900	32.000	29.000	29.850	29.850	17,342
2023-07-28	33.150	33.150	30.000	30.050	30.050	7,578
2023-07-27	30.500	32.950	30.500	31.100	31.100	4,232
2023-07-26	29.200	30.850	29.200	30.500	30.500	7,351
2023-07-25	29.950	30.500	28.550	29.050	29.050	14,001
2023-07-24	28.200	29.950	27.500	28.400	28.400	15,141
2023-07-21	27.400	28.500	27.400	28.200	28.200	45,145
2023-07-20	28.200	29.250	27.050	27.050	27.050	27,740
2023-07-19	28.950	29.600	28.000	28.500	28.500	32,747
2023-07-18	30.800	31.900	27.300	28.950	28.950	75,624
2023-07-17	30.300	33.700	30.250	31.000	31.000	6,499
2023-07-14	31.500	31.500	30.300	30.300	30.300	14,130
2023-07-13	32.150	32.150	31.000	31.500	31.500	19,372
2023-07-12	32.700	32.950	32.000	32.150	32.150	10,678
2023-07-11	33.200	33.300	32.250	32.700	32.700	6,743
2023-07-10	33.350	33.900	32.600	33.200	33.200	2,146
2023-07-07	32.700	33.400	32.650	33.300	33.300	2,107
2023-07-06	33.250	33.550	32.600	33.000	33.000	2,953
2023-07-05	33.700	34.200	33.150	33.600	33.600	11,312
2023-07-04	33.500	34.250	33.200	33.600	33.600	2,619
2023-07-03	34.500	34.500	32.600	33.300	33.300	42,191
2023-06-30	34.100	35.850	34.100	34.500	34.500	2,451
2023-06-29	35.000	35.950	34.600	35.000	35.000	7,488
2023-06-28	35.550	35.550	34.500	35.000	35.000	17,347
2023-06-27	35.000	36.700	35.000	35.550	35.550	7,784
2023-06-26	35.200	35.200	34.050	35.000	35.000	5,559
2023-06-22	35.650	35.750	35.200	35.750	35.750	25,323
2023-06-21	35.300	35.750	35.200	35.650	35.650	7,410
2023-06-20	35.600	35.800	35.200	35.300	35.300	23,436
2023-06-19	35.250	36.300	35.250	35.600	35.600	1,336

← NewerPage 14 of 21 · 1,257 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.