Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	62.600	62.800	60.500	61.600	59.950	24,111
2022-04-05	63.000	63.000	61.500	62.300	60.631	11,333
2022-04-04	63.200	64.400	62.100	63.000	61.313	12,853
2022-04-01	61.500	63.300	60.800	63.200	61.507	9,798
2022-03-31	64.000	64.100	60.800	62.000	60.339	20,313
2022-03-30	61.150	62.500	60.050	62.250	60.583	12,023
2022-03-29	58.900	61.750	58.250	61.250	59.609	35,495
2022-03-28	58.000	59.000	57.050	58.500	56.933	5,681
2022-03-25	57.000	58.800	56.500	58.300	56.738	5,586
2022-03-24	57.950	57.950	55.800	57.000	55.473	4,918
2022-03-23	58.050	58.100	56.800	58.000	56.446	6,480
2022-03-22	57.550	58.850	56.700	58.050	56.495	17,487
2022-03-21	58.950	58.950	57.000	57.850	56.300	6,597
2022-03-18	58.450	59.000	57.800	58.950	57.371	15,465
2022-03-17	57.850	59.900	57.750	58.600	57.030	22,812
2022-03-16	55.550	58.100	55.550	57.800	56.252	6,915
2022-03-15	56.700	57.300	54.050	56.000	54.500	12,033
2022-03-14	56.450	57.850	55.500	56.700	55.181	25,436
2022-03-11	55.550	56.850	55.050	56.400	54.889	10,215
2022-03-10	56.400	56.500	55.000	55.400	53.916	13,514
2022-03-09	53.750	56.050	53.150	56.050	54.549	34,473
2022-03-08	51.900	57.250	51.150	53.750	52.310	49,063
2022-03-07	54.150	54.300	48.240	51.200	49.829	56,415
2022-03-04	55.050	56.950	54.100	54.300	52.846	26,429
2022-03-03	58.400	58.400	55.050	55.200	53.721	12,740
2022-03-02	56.250	58.500	54.050	57.800	56.252	95,492
2022-03-01	59.100	59.100	56.250	56.250	54.743	42,127
2022-02-28	59.700	59.900	58.700	59.200	57.614	41,326
2022-02-25	61.950	62.250	58.850	61.100	59.463	40,894
2022-02-24	61.100	61.100	57.650	59.850	58.247	46,654
2022-02-23	64.000	64.000	62.750	62.750	61.069	42,023
2022-02-22	62.300	64.600	60.650	62.950	61.264	56,276
2022-02-21	62.650	62.650	60.800	61.000	59.366	33,017
2022-02-18	65.450	65.450	62.500	62.500	60.826	19,587
2022-02-17	65.800	66.000	64.500	64.500	62.772	8,199
2022-02-16	66.600	66.800	64.000	64.800	63.064	22,148
2022-02-15	65.400	66.550	65.350	66.100	64.330	14,259
2022-02-14	68.000	68.000	64.850	65.400	63.648	82,784
2022-02-11	70.000	70.000	67.800	69.450	67.590	22,324
2022-02-10	69.700	69.850	68.550	68.900	67.055	5,279
2022-02-09	69.950	70.000	68.850	69.500	67.638	11,062
2022-02-08	70.450	70.450	68.500	69.050	67.200	16,540
2022-02-07	70.050	71.700	69.100	69.800	67.930	30,821
2022-02-04	74.000	74.000	69.950	70.100	68.222	112,695
2022-02-03	74.400	74.400	71.000	72.050	70.120	22,157
2022-02-02	72.050	74.800	72.050	74.000	72.018	16,619
2022-02-01	69.500	72.000	68.800	72.000	70.071	291,554
2022-01-31	69.000	69.950	69.000	69.500	67.638	11,622
2022-01-28	70.100	70.100	68.550	68.600	66.763	9,585
2022-01-27	69.500	70.000	68.800	69.600	67.736	6,200
2022-01-26	69.350	70.650	69.350	69.900	68.028	16,677
2022-01-25	69.550	74.450	69.350	69.700	67.833	9,441
2022-01-24	72.550	74.950	68.550	69.300	67.444	32,065
2022-01-21	72.900	74.000	71.550	72.500	70.558	21,746
2022-01-20	71.550	74.700	70.000	73.100	71.142	29,814
2022-01-19	72.750	73.450	71.500	71.500	69.585	29,505
2022-01-18	78.050	78.050	72.200	72.750	70.801	24,140
2022-01-17	75.950	77.500	73.750	77.500	75.424	22,359
2022-01-14	74.000	77.000	72.150	75.500	73.478	23,419
2022-01-13	72.000	74.600	72.000	74.350	72.359	4,589

← NewerPage 20 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.