Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.200	11.450	11.200	11.400	11.400	1,636
2026-07-24	11.200	11.500	11.000	11.500	11.500	5,745
2026-07-23	11.200	11.500	11.000	11.000	11.000	3,755
2026-07-22	11.200	11.500	11.200	11.200	11.200	4,873
2026-07-21	11.350	11.400	11.150	11.200	11.200	15,782
2026-07-20	11.500	11.900	11.100	11.500	11.500	7,028
2026-07-17	11.500	12.000	11.500	12.000	12.000	965
2026-07-16	12.200	12.200	11.400	11.950	11.950	5,526
2026-07-15	11.350	12.150	11.000	11.950	11.950	28,482
2026-07-14	11.450	12.150	10.700	12.150	12.150	15,117
2026-07-13	12.300	12.400	11.500	11.500	11.500	12,491
2026-07-10	11.500	11.500	11.450	11.450	11.450	13,896
2026-07-09	11.500	12.050	11.500	11.500	11.500	2,827
2026-07-08	11.700	12.100	11.500	11.600	11.600	8,331
2026-07-07	12.750	12.750	11.700	11.700	11.700	6,710
2026-07-06	12.100	12.550	11.600	11.900	11.900	45,891
2026-07-03	12.400	12.400	12.100	12.200	12.200	2,278
2026-07-02	12.050	12.750	11.800	12.400	12.400	31,489
2026-07-01	12.050	12.650	12.000	12.250	12.250	3,190
2026-06-30	12.200	12.650	12.100	12.200	12.200	17,961
2026-06-29	12.400	12.600	11.900	12.250	12.250	3,599
2026-06-26	11.800	12.550	11.800	12.200	12.200	10,366
2026-06-25	12.150	12.650	11.800	11.850	11.850	12,692
2026-06-24	12.500	12.800	12.150	12.150	12.150	34,085
2026-06-23	12.650	12.950	12.500	12.500	12.500	13,115
2026-06-22	12.500	13.400	12.500	12.650	12.650	13,822
2026-06-18	12.800	13.000	12.650	13.000	13.000	3,672
2026-06-17	13.150	13.150	12.800	12.800	12.800	1,581
2026-06-16	13.050	13.100	12.600	13.000	13.000	1,203
2026-06-15	12.950	13.000	12.500	13.000	13.000	40,469
2026-06-12	12.850	12.950	12.600	12.950	12.950	3,716
2026-06-11	12.700	12.900	12.550	12.800	12.800	7,970
2026-06-10	12.650	13.050	12.550	12.700	12.700	8,270
2026-06-09	12.600	12.850	12.500	12.500	12.500	11,606
2026-06-08	13.850	14.000	12.500	12.800	12.800	6,294
2026-06-05	11.850	15.000	11.850	13.850	13.850	95,165
2026-06-04	12.150	12.250	11.800	12.000	12.000	8,405
2026-06-03	12.000	12.700	11.800	11.800	11.800	12,687
2026-06-02	12.350	12.350	11.800	12.150	12.150	16,243
2026-06-01	11.900	12.650	11.900	12.050	12.050	1,642
2026-05-29	12.550	12.550	12.300	12.350	12.350	5,665
2026-05-28	12.250	12.250	12.000	12.200	12.200	11,981
2026-05-27	11.500	12.400	11.500	12.200	12.200	30,274
2026-05-26	11.650	12.000	11.500	11.550	11.550	45,140
2026-05-25	11.800	12.100	11.500	11.600	11.600	24,955
2026-05-22	12.050	12.050	11.750	11.800	11.800	22,861
2026-05-21	12.050	12.100	11.800	11.950	11.950	16,409
2026-05-20	12.350	12.600	11.950	12.100	12.100	18,549
2026-05-19	11.800	12.350	11.800	12.200	12.200	17,868
2026-05-18	12.450	12.600	11.750	11.900	11.900	40,197
2026-05-15	12.450	12.900	12.450	12.600	12.600	2,461
2026-05-13	12.500	12.800	12.500	12.800	12.800	1,470
2026-05-12	13.000	13.000	12.650	12.850	12.850	3,662
2026-05-11	13.600	13.600	12.650	12.950	12.950	3,724
2026-05-08	13.300	13.350	12.700	12.850	12.850	6,952
2026-05-07	12.400	13.450	12.400	13.100	13.100	29,390
2026-05-06	12.700	12.800	12.350	12.600	12.600	10,303
2026-05-05	12.050	12.650	12.050	12.650	12.650	9,514
2026-05-04	12.700	12.750	12.000	12.300	12.300	17,497
2026-04-30	13.050	13.600	12.650	12.650	12.650	17,763

← NewerPage 2 of 5 · 250 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.