Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	29.600	30.950	29.600	30.650	30.650	18,991
2022-12-20	30.650	30.650	29.050	29.600	29.600	38,652
2022-12-19	31.200	31.200	29.600	30.650	30.650	9,510
2022-12-16	31.600	31.850	29.150	31.450	31.450	30,560
2022-12-15	30.550	31.900	30.550	31.600	31.600	10,036
2022-12-14	31.500	31.500	30.600	31.500	31.500	12,963
2022-12-13	31.300	31.500	30.000	31.500	31.500	26,838
2022-12-12	33.150	33.150	31.250	31.300	31.300	25,591
2022-12-09	32.900	33.300	32.000	33.150	33.150	4,478
2022-12-08	33.200	33.200	31.800	32.800	32.800	17,334
2022-12-07	33.300	33.300	32.800	33.300	33.300	7,910
2022-12-06	34.900	34.900	32.600	33.300	33.300	15,448
2022-12-05	33.700	34.950	33.400	34.900	34.900	22,849
2022-12-02	34.000	34.000	33.700	34.000	34.000	17,662
2022-12-01	33.650	34.000	33.250	33.700	33.700	4,743
2022-11-30	33.500	34.000	33.150	33.650	33.650	10,552
2022-11-29	33.850	34.350	33.050	33.500	33.500	5,577
2022-11-28	34.500	34.500	33.050	33.850	33.850	4,381
2022-11-25	33.500	34.000	33.250	33.900	33.900	19,289
2022-11-24	33.000	33.950	32.900	33.500	33.500	4,956
2022-11-23	32.950	33.500	32.600	33.000	33.000	5,225
2022-11-22	34.000	34.250	32.400	32.950	32.950	31,156
2022-11-21	32.750	34.450	32.650	33.950	33.950	40,828
2022-11-18	34.100	34.400	32.600	32.600	32.600	51,256
2022-11-17	34.000	34.450	32.050	34.100	34.100	2,754
2022-11-16	34.950	34.950	33.500	33.500	33.500	3,420
2022-11-15	35.000	35.000	33.600	34.600	34.600	4,192
2022-11-14	34.750	36.100	33.300	35.000	35.000	5,050
2022-11-11	34.850	37.000	33.050	34.750	34.750	21,445
2022-11-10	33.700	34.850	31.600	34.800	34.800	33,011
2022-11-09	34.900	34.900	30.000	33.700	33.700	71,346
2022-11-08	33.900	37.450	33.900	35.450	35.450	25,589
2022-11-07	34.800	34.900	33.100	33.900	33.900	15,205
2022-11-04	32.800	35.100	31.900	32.800	32.800	8,133
2022-11-03	32.350	33.700	31.700	32.800	32.800	11,540
2022-11-02	31.050	33.700	31.050	32.300	32.300	13,927
2022-11-01	30.050	32.450	28.450	31.050	31.050	9,810
2022-10-31	30.000	31.800	30.000	31.450	31.450	170,564
2022-10-28	32.250	33.250	29.750	29.850	29.850	42,033
2022-10-27	30.700	33.300	30.500	32.250	32.250	6,301
2022-10-26	31.000	32.000	28.950	30.700	30.700	23,736
2022-10-25	31.100	31.450	30.150	31.000	31.000	1,610
2022-10-24	29.500	31.850	29.500	31.100	31.100	12,417
2022-10-21	29.000	30.050	28.850	29.500	29.500	7,979
2022-10-20	29.350	29.350	28.100	28.500	28.500	4,707
2022-10-19	27.800	29.950	27.800	29.000	29.000	14,529
2022-10-18	27.250	27.900	27.250	27.800	27.800	12,455
2022-10-17	26.650	27.500	26.650	27.500	27.500	16,743
2022-10-14	26.100	26.950	26.100	26.650	26.650	8,840
2022-10-13	27.200	27.450	25.950	26.100	26.100	10,906
2022-10-12	27.250	28.500	27.000	27.000	27.000	12,074
2022-10-11	26.800	28.000	26.500	27.500	27.500	5,863
2022-10-10	28.000	28.000	26.800	26.850	26.850	10,542
2022-10-07	29.000	29.000	27.450	28.000	28.000	2,738
2022-10-06	29.000	29.350	27.250	28.150	28.150	8,540
2022-10-05	27.800	29.000	27.700	28.950	28.950	8,559
2022-10-04	28.100	28.450	27.950	27.950	27.950	16,139
2022-10-03	28.000	28.100	27.250	27.950	27.950	10,437
2022-09-30	28.200	28.950	27.300	28.150	28.150	15,641
2022-09-29	29.050	30.000	27.500	28.000	28.000	26,050

← NewerPage 17 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.