Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	30.000	30.000	29.000	29.400	29.400	11,055
2022-09-27	30.700	30.700	29.050	30.000	30.000	20,971
2022-09-26	32.250	32.250	30.000	30.700	30.700	12,568
2022-09-23	32.000	32.250	30.900	32.250	32.250	5,273
2022-09-22	32.550	33.950	31.350	32.000	32.000	18,676
2022-09-21	34.200	34.200	32.100	33.500	33.500	6,383
2022-09-20	34.300	34.300	33.050	34.250	34.250	5,821
2022-09-19	34.550	34.550	33.700	34.350	34.350	13,149
2022-09-16	35.050	35.800	34.550	35.000	35.000	44,673
2022-09-15	37.400	37.500	35.800	36.800	36.800	308,665
2022-09-14	37.000	38.000	36.900	37.300	37.300	1,863
2022-09-13	38.100	40.000	37.100	38.000	38.000	19,286
2022-09-12	38.000	39.950	36.900	38.500	38.500	80,621
2022-09-09	39.300	41.300	39.300	40.200	40.200	3,175
2022-09-08	40.000	40.000	39.000	39.800	39.800	3,156
2022-09-07	41.500	41.550	40.000	40.000	40.000	2,496
2022-09-06	40.700	41.950	40.250	41.400	41.400	10,439
2022-09-05	41.700	41.700	40.250	40.700	40.700	2,966
2022-09-02	41.600	41.700	40.250	41.700	41.700	2,709
2022-09-01	42.000	44.750	40.450	41.700	41.700	2,878
2022-08-31	41.500	43.950	41.500	42.000	42.000	3,425
2022-08-30	41.950	44.450	41.050	41.400	41.400	4,531
2022-08-29	43.000	43.000	40.100	41.950	41.950	4,462
2022-08-26	44.000	44.750	43.300	43.500	43.500	3,250
2022-08-25	44.500	46.800	43.900	44.000	44.000	807
2022-08-24	43.100	46.450	43.100	44.450	44.450	1,894
2022-08-23	43.850	45.750	43.400	43.400	43.400	5,208
2022-08-22	47.700	47.700	43.000	43.900	43.900	6,002
2022-08-19	46.800	46.800	45.000	45.850	45.850	5,081
2022-08-18	46.000	46.850	45.500	46.850	46.850	13,250
2022-08-17	46.650	47.000	46.200	46.800	46.800	7,535
2022-08-16	47.900	47.900	46.700	46.700	46.700	9,716
2022-08-15	48.000	48.300	47.000	47.900	47.900	2,790
2022-08-12	47.550	48.000	46.650	48.000	48.000	4,227
2022-08-11	48.500	48.500	47.450	47.550	47.550	2,757
2022-08-10	48.200	51.100	48.100	48.500	48.500	2,287
2022-08-09	48.800	50.000	48.500	48.650	48.650	1,702
2022-08-08	48.900	50.300	48.850	50.300	50.300	2,327
2022-08-05	50.100	50.900	48.800	49.300	49.300	2,431
2022-08-04	50.900	50.900	48.750	49.400	49.400	6,422
2022-08-03	50.000	51.200	49.300	49.800	49.800	2,147
2022-08-02	52.000	53.000	49.550	50.000	50.000	5,503
2022-08-01	51.400	54.000	49.100	53.100	53.100	21,351
2022-07-29	49.000	50.800	48.100	49.500	49.500	4,569
2022-07-28	51.600	51.600	48.450	49.100	49.100	1,675
2022-07-27	50.000	50.000	48.500	48.500	48.500	5,669
2022-07-26	50.000	51.200	48.200	49.150	49.150	6,298
2022-07-25	52.000	52.000	49.300	50.200	50.200	9,838
2022-07-22	54.000	54.100	51.400	52.000	52.000	5,923
2022-07-21	52.900	54.000	52.800	54.000	54.000	6,211
2022-07-20	52.000	52.900	51.300	52.800	52.800	6,539
2022-07-19	52.500	52.600	50.000	51.000	51.000	12,784
2022-07-18	48.500	49.800	48.000	49.400	49.400	5,827
2022-07-15	48.000	49.200	48.000	48.500	48.500	3,768
2022-07-14	48.200	48.700	47.300	48.000	48.000	6,848
2022-07-13	48.650	48.650	46.550	48.500	48.500	4,249
2022-07-12	47.400	48.600	47.050	48.600	48.600	2,888
2022-07-11	48.700	48.700	47.350	47.350	47.350	3,306
2022-07-08	48.600	49.550	48.600	49.000	49.000	2,989
2022-07-07	47.900	49.800	47.900	48.600	48.600	1,215

← NewerPage 18 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.