Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	48.500	48.500	47.900	47.900	47.900	893
2022-07-05	47.700	47.700	46.500	47.500	47.500	2,261
2022-07-04	46.650	49.250	46.650	47.700	47.700	3,351
2022-07-01	49.000	49.000	45.000	46.600	46.600	6,311
2022-06-30	46.600	49.750	46.050	46.150	46.150	2,973
2022-06-29	45.900	46.600	45.850	46.600	46.600	5,872
2022-06-28	45.450	46.900	45.450	46.500	46.500	5,435
2022-06-27	45.700	46.700	44.650	45.450	45.450	18,056
2022-06-23	46.000	48.150	45.200	45.700	45.700	5,337
2022-06-22	47.900	47.900	45.200	46.000	46.000	7,527
2022-06-21	47.250	51.800	47.250	48.700	48.700	11,980
2022-06-20	46.450	47.100	46.100	47.000	47.000	12,514
2022-06-17	46.850	47.200	46.550	46.700	46.700	10,456
2022-06-16	53.400	53.400	45.900	47.200	47.200	106,093
2022-06-15	56.000	56.500	53.200	54.500	54.500	9,789
2022-06-14	53.300	57.800	53.300	56.000	56.000	18,203
2022-06-13	54.000	55.000	53.100	53.100	53.100	11,034
2022-06-10	56.300	56.700	53.800	54.000	54.000	39,600
2022-06-09	55.200	56.300	54.400	56.300	56.300	22,751
2022-06-08	52.300	55.200	52.300	54.400	54.400	8,034
2022-06-07	53.300	54.700	53.300	53.800	53.800	2,310
2022-06-03	54.200	55.100	52.100	53.700	53.700	19,680
2022-06-02	55.400	56.900	52.100	54.200	54.200	18,692
2022-06-01	57.200	58.800	55.400	55.400	55.400	44,226
2022-05-31	63.000	63.000	56.800	57.200	57.200	45,742
2022-05-30	61.100	63.700	61.100	62.500	62.500	19,371
2022-05-27	58.200	60.900	58.200	60.500	60.500	28,102
2022-05-25	57.100	59.800	57.100	58.100	58.100	9,681
2022-05-24	58.100	58.100	55.900	56.700	56.700	5,494
2022-05-23	57.000	58.000	56.300	57.800	57.800	10,403
2022-05-20	56.300	56.900	55.600	56.300	56.300	5,895
2022-05-19	56.000	56.900	54.900	55.800	55.800	8,140
2022-05-18	56.000	57.500	55.400	56.000	54.500	8,632
2022-05-17	57.900	57.900	55.900	56.000	54.500	8,174
2022-05-16	57.000	57.900	56.100	56.900	55.376	3,876
2022-05-13	55.100	56.900	54.700	55.000	53.527	14,810
2022-05-12	54.400	57.400	52.000	55.000	53.527	12,783
2022-05-11	56.000	57.600	53.600	54.400	52.943	11,469
2022-05-10	55.300	59.000	55.300	56.100	54.597	4,413
2022-05-09	58.600	58.600	53.600	55.300	53.819	12,195
2022-05-06	57.000	59.300	56.000	57.500	55.960	12,498
2022-05-05	57.800	58.600	56.700	57.300	55.765	12,280
2022-05-04	61.400	61.400	56.800	57.800	56.252	4,880
2022-05-03	59.200	62.000	57.800	59.300	57.712	17,654
2022-05-02	57.000	61.900	56.100	59.000	57.420	14,781
2022-04-29	58.600	60.200	58.300	59.400	57.809	6,837
2022-04-28	55.900	61.100	55.900	57.200	55.668	90,132
2022-04-27	57.000	57.000	55.200	55.900	54.403	12,054
2022-04-26	58.600	59.000	57.000	57.000	55.473	17,047
2022-04-25	61.700	61.700	58.000	58.400	56.836	26,753
2022-04-22	63.100	63.900	61.700	61.700	60.047	6,732
2022-04-21	63.000	64.400	62.600	63.000	61.313	8,309
2022-04-20	64.900	64.900	61.700	63.000	61.313	12,376
2022-04-19	64.800	64.800	63.100	64.700	62.967	7,888
2022-04-14	65.200	65.200	64.500	64.800	63.064	8,048
2022-04-13	62.600	64.800	61.900	64.500	62.772	22,158
2022-04-12	63.900	64.600	62.200	62.300	60.631	63,565
2022-04-11	65.500	65.500	63.000	63.900	62.188	22,606
2022-04-08	62.000	62.000	61.100	61.900	60.242	4,263
2022-04-07	61.700	62.100	60.400	61.500	59.853	5,987

← NewerPage 19 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.