Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.350	11.350	10.500	10.950	10.950	7,533
2025-10-31	11.250	11.400	10.650	11.400	11.400	21,336
2025-10-30	10.750	11.250	10.700	11.250	11.250	20,264
2025-10-29	11.000	11.300	10.800	11.100	11.100	55,780
2025-10-28	11.000	11.250	10.600	10.800	10.800	19,044
2025-10-27	11.450	11.450	10.400	10.600	10.600	64,325
2025-10-24	11.300	11.700	10.500	11.350	11.350	108,888
2025-10-23	13.950	13.950	11.900	11.950	11.950	137,964
2025-10-22	14.050	14.850	14.000	14.150	14.150	13,582
2025-10-21	14.000	14.850	14.000	14.700	14.700	2,570
2025-10-20	13.900	15.150	13.900	14.150	14.150	12,520
2025-10-17	14.100	14.100	14.000	14.100	14.100	2,358
2025-10-16	14.100	14.100	13.850	13.900	13.900	3,279
2025-10-15	14.050	14.100	14.000	14.100	14.100	2,542
2025-10-14	13.800	14.450	13.800	14.100	14.100	1,583
2025-10-13	14.150	14.400	13.100	14.400	14.400	5,490
2025-10-10	14.850	14.850	14.300	14.500	14.500	3,024
2025-10-09	14.800	14.800	14.400	14.600	14.600	1,435
2025-10-08	14.350	14.800	14.000	14.400	14.400	11,958
2025-10-07	14.850	14.850	14.400	14.400	14.400	5,732
2025-10-06	14.800	14.800	14.450	14.600	14.600	7,076
2025-10-03	14.950	14.950	14.650	14.950	14.950	553
2025-10-02	14.700	15.400	14.700	14.900	14.900	3,344
2025-10-01	14.950	15.000	14.600	14.950	14.950	3,643
2025-09-30	14.800	15.100	14.550	14.600	14.600	8,263
2025-09-29	13.600	15.500	13.600	15.400	15.400	24,936
2025-09-26	14.150	14.450	13.750	14.050	14.050	2,930
2025-09-25	14.350	14.850	14.150	14.450	14.450	1,201
2025-09-24	14.200	14.600	14.150	14.300	14.300	5,982
2025-09-23	14.650	14.650	14.050	14.150	14.150	22,925
2025-09-22	14.400	14.650	14.100	14.650	14.650	2,165
2025-09-19	14.350	14.650	14.150	14.600	14.600	6,491
2025-09-18	14.200	14.450	14.200	14.400	14.400	3,351
2025-09-17	14.250	14.250	14.200	14.200	14.200	9,289
2025-09-16	14.350	14.950	14.350	14.400	14.400	5,270
2025-09-15	14.700	14.700	14.050	14.200	14.200	5,614
2025-09-12	14.600	14.600	14.000	14.500	14.500	3,101
2025-09-11	14.650	14.650	14.350	14.350	14.350	17,857
2025-09-10	15.050	15.050	14.550	14.550	14.550	784
2025-09-09	14.800	15.100	14.450	14.950	14.950	1,674
2025-09-08	14.950	15.400	14.600	15.150	15.150	9,533
2025-09-05	14.350	14.600	14.350	14.600	14.600	4,429
2025-09-04	14.350	14.450	14.300	14.400	14.400	1,754
2025-09-03	14.450	14.500	14.250	14.450	14.450	2,306
2025-09-02	14.150	14.750	14.050	14.450	14.450	3,833
2025-09-01	14.300	14.600	13.000	14.200	14.200	4,787
2025-08-29	15.000	15.000	14.100	14.250	14.250	1,968
2025-08-28	14.750	14.750	14.450	14.450	14.450	3,716
2025-08-27	14.500	14.600	14.400	14.600	14.600	3,624
2025-08-26	15.200	15.200	14.500	14.800	14.800	1,058
2025-08-25	14.950	15.000	14.400	14.850	14.850	3,344
2025-08-22	14.100	14.950	14.100	14.950	14.950	7,054
2025-08-21	14.800	14.800	14.250	14.500	14.500	6,498
2025-08-20	14.950	14.950	14.650	14.800	14.800	922
2025-08-19	14.950	14.950	14.850	14.850	14.850	2,320
2025-08-18	14.250	15.000	14.150	14.850	14.850	6,300
2025-08-15	14.250	14.550	14.200	14.350	14.350	969
2025-08-14	14.600	14.650	14.100	14.250	14.250	7,031
2025-08-13	15.150	15.450	14.600	14.600	14.600	1,910
2025-08-12	14.100	14.950	14.100	14.800	14.800	3,200

← NewerPage 5 of 22 · 1,261 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.