Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.900	13.000	12.450	12.450	12.450	17,750
2026-02-02	13.050	13.250	12.700	12.700	12.700	5,911
2026-01-30	13.550	13.700	12.650	13.100	13.100	10,972
2026-01-29	13.500	13.800	12.550	13.600	13.600	14,276
2026-01-28	11.200	15.750	11.200	13.500	13.500	186,517
2026-01-27	11.250	11.300	11.000	11.000	11.000	9,128
2026-01-26	11.150	11.300	11.050	11.050	11.050	3,522
2026-01-23	11.150	11.250	11.050	11.100	11.100	16,408
2026-01-22	10.700	11.100	10.700	11.050	11.050	226,077
2026-01-21	11.100	11.100	10.650	10.650	10.650	36,606
2026-01-20	10.950	10.950	10.650	10.950	10.950	38,329
2026-01-19	11.550	11.550	10.900	10.950	10.950	32,800
2026-01-16	11.700	11.750	11.050	11.500	11.500	63,674
2026-01-15	11.750	11.800	11.600	11.750	11.750	10,634
2026-01-14	11.750	12.400	11.750	11.800	11.800	23,743
2026-01-13	10.850	11.800	10.850	11.700	11.700	29,645
2026-01-12	10.700	11.000	10.450	10.850	10.850	153,079
2026-01-09	10.400	10.700	10.400	10.700	10.700	302,129
2026-01-08	10.550	10.650	10.400	10.550	10.550	10,544
2026-01-07	10.650	10.900	10.500	10.500	10.500	8,072
2026-01-05	10.600	10.650	10.500	10.650	10.650	457
2026-01-02	10.650	10.650	10.350	10.650	10.650	4,887
2025-12-30	10.500	11.300	10.250	10.900	10.900	638,480
2025-12-29	10.350	10.900	10.350	10.650	10.650	37,214
2025-12-23	10.650	11.000	10.200	10.950	10.950	11,553
2025-12-22	10.500	11.200	10.150	10.600	10.600	12,956
2025-12-19	10.550	10.700	10.500	10.700	10.700	68,337
2025-12-18	10.250	10.600	10.100	10.500	10.500	372,601
2025-12-17	10.400	10.400	10.150	10.250	10.250	45,815
2025-12-16	10.600	10.600	10.350	10.500	10.500	570
2025-12-15	10.150	10.700	10.100	10.650	10.650	10,602
2025-12-12	10.450	10.950	10.150	10.150	10.150	31,288
2025-12-11	10.600	10.600	10.300	10.450	10.450	2,778
2025-12-10	10.800	10.800	10.450	10.600	10.600	12,553
2025-12-09	10.450	10.950	10.350	10.800	10.800	20,892
2025-12-08	10.500	10.850	10.100	10.850	10.850	32,318
2025-12-05	10.650	11.200	10.600	10.900	10.900	263
2025-12-04	11.200	11.200	10.550	10.650	10.650	16,239
2025-12-03	11.450	11.450	10.700	11.200	11.200	40,366
2025-12-02	10.800	11.350	10.800	11.000	11.000	30,693
2025-12-01	11.550	11.550	10.700	11.350	11.350	2,916
2025-11-28	11.450	11.550	11.300	11.400	11.400	2,719
2025-11-27	11.350	11.350	10.850	11.350	11.350	26,417
2025-11-26	10.700	10.950	10.700	10.900	10.900	7,384
2025-11-25	10.200	11.250	10.200	11.250	11.250	3,448
2025-11-24	10.100	10.500	10.100	10.400	10.400	2,130
2025-11-21	10.350	10.550	10.350	10.350	10.350	3,641
2025-11-20	10.550	10.600	10.350	10.600	10.600	1,007
2025-11-19	10.400	10.400	10.150	10.350	10.350	215
2025-11-18	10.200	10.350	10.100	10.150	10.150	19,063
2025-11-17	10.150	10.400	10.150	10.400	10.400	3,467
2025-11-14	10.400	10.400	10.100	10.200	10.200	5,691
2025-11-13	10.400	10.400	10.050	10.100	10.100	66,360
2025-11-12	10.000	10.350	10.000	10.300	10.300	71,173
2025-11-11	10.650	10.650	10.000	10.350	10.350	30,009
2025-11-10	10.050	10.550	10.000	10.550	10.550	34,887
2025-11-07	10.200	10.350	10.000	10.100	10.100	6,131
2025-11-06	10.500	10.550	10.200	10.200	10.200	60,136
2025-11-05	11.000	11.350	10.800	10.800	10.800	312,970
2025-11-04	10.550	11.200	10.300	11.200	11.200	18,140

← NewerPage 4 of 5 · 251 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.