Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.500	14.650	11.700	13.000	13.000	104,494
2026-04-28	13.650	13.650	11.400	12.450	12.450	244,844
2026-04-27	13.050	14.000	13.050	13.950	13.950	9,788
2026-04-24	12.650	13.600	12.650	13.100	13.100	34,823
2026-04-23	14.000	14.000	12.600	13.750	13.750	12,419
2026-04-22	13.550	13.550	12.900	13.300	13.300	21,930
2026-04-21	14.100	14.500	13.800	13.800	13.800	15,331
2026-04-20	14.350	14.550	13.900	13.900	13.900	24,283
2026-04-17	14.450	14.450	14.000	14.450	14.450	6,345
2026-04-16	14.400	14.500	14.100	14.450	14.450	8,352
2026-04-15	14.400	14.450	14.200	14.450	14.450	27,626
2026-04-14	13.850	14.500	13.450	14.000	14.000	34,374
2026-04-13	12.850	13.850	12.500	13.850	13.850	1,946
2026-04-10	12.700	13.900	12.700	12.950	12.950	3,368
2026-04-09	12.750	12.750	12.600	12.750	12.750	11,686
2026-04-08	13.000	13.000	12.500	12.900	12.900	11,385
2026-04-07	12.700	12.950	12.600	12.700	12.700	3,493
2026-04-02	12.950	12.950	12.950	12.950	12.950	150
2026-04-01	12.850	13.000	12.850	13.000	13.000	4,131
2026-03-31	13.050	13.200	12.800	13.200	13.200	46,092
2026-03-30	13.000	13.300	12.500	13.300	13.300	45,546
2026-03-27	13.000	13.250	13.000	13.000	13.000	2,055
2026-03-26	13.300	13.300	13.000	13.250	13.250	2,259
2026-03-25	12.900	13.050	12.700	12.850	12.850	3,771
2026-03-24	12.550	12.900	12.550	12.900	12.900	91,292
2026-03-23	12.550	12.950	12.550	12.950	12.950	12,251
2026-03-20	13.000	13.000	12.600	12.650	12.650	5,007
2026-03-19	12.700	12.700	12.400	12.400	12.400	163,112
2026-03-18	12.600	12.750	12.600	12.600	12.600	30,886
2026-03-17	12.000	12.950	11.100	12.750	12.750	27,877
2026-03-16	12.450	12.700	11.800	12.300	12.300	30,915
2026-03-13	12.900	12.900	12.550	12.700	12.700	855
2026-03-12	12.850	13.250	12.700	12.900	12.900	23,505
2026-03-11	12.850	13.200	12.750	13.150	13.150	29,985
2026-03-10	13.450	13.450	12.650	13.000	13.000	2,998
2026-03-09	13.950	13.950	12.700	12.800	12.800	31,015
2026-03-06	13.750	14.300	13.750	13.800	13.800	3,323
2026-03-05	13.950	14.000	13.700	13.750	13.750	2,803
2026-03-04	13.550	14.050	13.550	14.050	14.050	638
2026-03-03	14.500	14.500	13.550	13.600	13.600	2,514
2026-03-02	14.050	14.300	13.650	14.000	14.000	10,194
2026-02-27	14.200	14.300	14.050	14.200	14.200	5,692
2026-02-26	13.900	14.100	13.750	13.900	13.900	20,846
2026-02-25	13.300	13.900	13.250	13.800	13.800	17,197
2026-02-24	13.000	13.350	12.600	13.000	13.000	9,740
2026-02-23	13.300	13.300	12.450	13.000	13.000	28,953
2026-02-20	13.350	13.350	13.050	13.300	13.300	1,608
2026-02-19	12.850	13.500	12.850	13.350	13.350	7,751
2026-02-18	12.800	13.250	12.800	12.850	12.850	440
2026-02-17	13.050	13.050	12.650	12.850	12.850	7,242
2026-02-16	13.900	13.900	13.050	13.350	13.350	1,350
2026-02-13	13.400	14.500	12.800	13.950	13.950	13,355
2026-02-12	13.300	13.750	13.100	13.300	13.300	51,427
2026-02-11	13.400	13.950	13.250	13.300	13.300	57,723
2026-02-10	12.850	13.400	12.150	13.350	13.350	11,381
2026-02-09	11.800	13.950	11.800	12.800	12.800	35,035
2026-02-06	10.350	11.850	10.350	11.800	11.800	130,675
2026-02-05	11.450	11.550	11.150	11.300	11.300	38,172
2026-02-04	11.700	11.800	10.200	11.800	11.800	153,979
2026-02-03	12.900	13.000	12.450	12.450	12.450	17,750

← NewerPage 3 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.