Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	75.000	75.350	73.550	73.550	71.580	9,758
2022-01-11	71.150	75.000	70.450	75.000	72.991	31,450
2022-01-10	74.500	74.550	71.800	71.800	69.877	36,714
2022-01-07	76.000	77.100	73.150	74.850	72.845	20,029
2022-01-05	79.950	79.950	76.600	76.600	74.548	14,341
2022-01-04	75.950	77.600	75.050	76.550	74.500	29,912
2022-01-03	75.000	75.950	73.600	74.800	72.796	26,505
2021-12-30	72.000	75.000	72.000	75.000	72.991	25,557
2021-12-29	73.550	74.300	72.950	73.600	71.629	11,707
2021-12-28	72.500	74.000	72.000	73.500	71.531	20,457
2021-12-27	71.500	72.600	70.750	72.200	70.266	25,183
2021-12-23	68.100	72.000	68.100	71.550	69.634	18,906
2021-12-22	66.650	68.500	66.400	68.100	66.276	14,644
2021-12-21	66.100	67.000	66.100	66.700	64.913	5,161
2021-12-20	65.950	66.350	65.100	66.000	64.232	13,121
2021-12-17	66.350	66.900	66.000	66.650	64.865	6,660
2021-12-16	67.600	67.600	65.800	66.350	64.573	11,668
2021-12-15	67.100	68.550	67.100	67.200	65.400	8,382
2021-12-14	68.250	68.250	66.550	67.100	65.303	23,198
2021-12-13	68.900	69.150	67.850	68.500	66.665	8,324
2021-12-10	69.000	70.000	68.900	68.900	67.055	21,557
2021-12-09	68.600	69.950	68.050	68.750	66.909	14,187
2021-12-08	68.350	69.000	68.350	68.600	66.763	12,888
2021-12-07	68.050	69.550	68.000	68.100	66.276	15,330
2021-12-06	69.950	69.950	67.250	68.000	66.179	12,141
2021-12-03	68.950	69.500	68.400	68.700	66.860	18,439
2021-12-02	69.950	69.950	68.300	68.750	66.909	10,414
2021-12-01	71.000	71.650	68.850	70.000	68.125	18,109
2021-11-30	69.350	70.200	67.550	70.000	68.125	52,944
2021-11-29	71.100	71.500	68.150	69.400	67.541	39,627
2021-11-26	73.850	73.850	70.000	71.000	69.098	38,871
2021-11-25	76.800	76.800	72.500	73.550	71.580	26,762
2021-11-24	78.000	78.000	74.000	74.850	72.845	72,541
2021-11-23	78.000	79.650	73.000	73.200	71.239	228,782
2021-11-22	67.600	70.000	67.600	68.750	66.909	23,439
2021-11-19	67.000	67.600	66.700	67.050	65.254	8,127
2021-11-18	67.500	67.500	65.900	66.700	64.913	6,450
2021-11-17	64.550	66.800	64.550	66.000	64.232	26,835
2021-11-16	65.000	66.000	64.500	64.550	62.821	11,877
2021-11-15	62.950	65.400	62.950	65.000	63.259	9,411
2021-11-12	63.000	63.450	62.200	63.350	61.653	10,047
2021-11-11	63.100	64.000	61.800	62.900	61.215	57,930
2021-11-10	63.600	63.950	63.000	63.500	61.799	22,401
2021-11-09	63.700	64.000	62.800	63.600	61.896	27,008
2021-11-08	62.200	63.700	61.150	63.200	61.507	105,437
2021-11-05	61.000	62.200	61.000	62.200	60.534	28,543
2021-11-04	61.100	62.950	61.100	61.900	60.242	10,267
2021-11-03	61.100	61.550	60.500	61.100	59.463	14,474
2021-11-02	63.000	63.750	61.500	61.500	59.853	11,967
2021-11-01	63.300	64.700	62.900	63.000	61.313	14,270
2021-10-29	62.000	63.450	61.200	63.300	61.605	47,064
2021-10-28	63.000	63.000	61.500	62.000	60.339	18,935
2021-10-27	63.500	65.000	63.000	63.000	61.313	29,914
2021-10-26	65.000	65.500	64.500	65.000	63.259	12,774
2021-10-25	65.500	66.000	65.000	65.500	63.746	10,503
2021-10-22	66.500	67.000	65.000	66.000	64.232	11,163
2021-10-21	67.500	67.500	66.000	66.500	64.719	9,633
2021-10-20	68.000	69.500	67.000	68.000	66.179	11,068
2021-10-19	67.500	69.000	67.500	68.000	66.179	22,472
2021-10-18	68.500	68.500	68.000	68.000	66.179	2,894

← NewerPage 21 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.