Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	35.650	36.000	35.200	35.200	35.200	10,719
2023-06-15	34.850	35.800	34.850	35.700	35.700	4,298
2023-06-14	34.850	37.100	34.800	34.900	34.900	8,272
2023-06-13	35.450	36.400	34.450	34.800	34.800	14,765
2023-06-12	36.700	38.000	34.050	35.500	35.500	18,804
2023-06-09	37.950	37.950	35.000	37.000	37.000	6,329
2023-06-08	37.000	38.000	37.000	37.000	37.000	16,554
2023-06-07	35.550	38.000	35.550	36.700	36.700	18,828
2023-06-05	36.500	36.500	35.500	35.550	35.550	8,101
2023-06-02	35.200	35.300	35.000	35.200	35.200	7,931
2023-06-01	34.350	35.200	33.150	35.200	35.200	4,089
2023-05-31	33.300	34.350	33.300	34.000	34.000	5,498
2023-05-30	34.900	35.000	33.350	34.500	34.500	14,885
2023-05-29	34.000	35.950	33.350	34.900	34.900	6,784
2023-05-26	34.000	34.500	33.950	34.000	34.000	7,938
2023-05-25	34.700	34.700	33.800	34.000	34.000	4,736
2023-05-24	35.150	35.150	33.250	33.800	33.800	10,059
2023-05-23	35.450	35.500	35.100	35.150	35.150	3,372
2023-05-22	34.800	35.550	34.650	35.100	35.100	2,496
2023-05-19	35.000	36.150	34.750	35.050	35.050	607
2023-05-17	35.800	35.800	33.650	34.150	34.150	1,519
2023-05-16	35.950	36.050	34.150	34.800	34.800	11,566
2023-05-15	35.200	37.250	35.200	35.950	35.950	2,851
2023-05-12	35.150	37.350	35.150	35.200	35.200	7,988
2023-05-11	36.650	36.650	35.700	35.700	35.700	1,855
2023-05-10	36.700	36.700	35.550	36.200	36.200	1,082
2023-05-09	36.500	37.000	35.800	36.800	36.800	3,796
2023-05-08	36.550	37.950	36.500	36.500	36.500	2,979
2023-05-05	35.000	37.950	34.050	36.500	36.500	6,720
2023-05-04	35.500	35.500	33.650	35.000	35.000	8,767
2023-05-03	37.950	37.950	32.800	35.000	35.000	89,119
2023-05-02	37.250	38.900	35.000	37.350	37.350	28,141
2023-04-28	35.500	37.200	35.500	37.200	37.200	2,661
2023-04-27	37.350	37.350	35.650	36.450	36.450	2,421
2023-04-26	37.150	37.950	36.550	36.550	36.550	7,613
2023-04-25	36.500	37.800	34.050	37.150	37.150	12,344
2023-04-24	37.400	37.600	36.500	36.500	36.500	9,296
2023-04-21	37.450	38.500	37.000	37.400	37.400	6,626
2023-04-20	38.600	38.600	36.550	36.550	36.550	9,182
2023-04-19	38.500	39.650	38.500	38.600	38.600	6,603
2023-04-18	38.400	43.750	38.400	38.400	38.400	21,447
2023-04-17	36.200	37.050	36.200	36.200	36.200	6,100
2023-04-14	35.400	36.500	35.350	36.200	36.200	5,107
2023-04-13	35.000	35.350	34.000	34.800	34.800	67,874
2023-04-12	35.550	36.600	34.300	35.150	35.150	5,699
2023-04-11	35.650	36.700	34.100	35.850	35.850	22,523
2023-04-06	36.800	37.300	35.650	35.650	35.650	4,017
2023-04-05	35.700	36.450	35.250	35.550	35.550	11,886
2023-04-04	36.200	38.000	35.200	36.400	36.400	10,256
2023-04-03	35.800	37.900	35.800	37.400	37.400	3,104
2023-03-31	36.600	37.000	35.650	35.800	35.800	6,839
2023-03-30	35.000	36.450	34.850	35.300	35.300	4,345
2023-03-29	34.200	36.500	33.800	34.850	34.850	43,212
2023-03-28	35.000	35.400	33.100	34.200	34.200	38,629
2023-03-27	36.050	38.000	34.050	34.900	34.900	44,659
2023-03-24	36.700	38.500	35.000	35.950	35.950	22,062
2023-03-23	38.000	38.000	36.500	36.700	36.700	18,469
2023-03-22	38.000	39.150	38.000	38.000	38.000	8,209
2023-03-21	37.600	39.850	37.600	38.000	38.000	3,611
2023-03-20	38.900	39.300	37.050	38.900	38.900	12,645

← NewerPage 15 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.