Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	14.650	14.650	14.100	14.100	14.100	475
2025-08-08	14.550	14.750	14.200	14.200	14.200	4,984
2025-08-07	14.900	14.950	14.600	14.800	14.800	3,661
2025-08-06	15.500	15.500	14.850	15.000	15.000	7,062
2025-08-05	15.750	15.900	15.300	15.600	15.600	378
2025-08-04	15.200	15.750	15.200	15.750	15.750	5,961
2025-08-01	15.200	15.200	15.200	15.200	15.200	939
2025-07-31	14.300	15.300	14.300	15.200	15.200	17,862
2025-07-30	14.500	14.500	14.200	14.200	14.200	2,417
2025-07-29	14.750	14.750	14.400	14.500	14.500	2,896
2025-07-28	14.950	15.000	14.750	14.750	14.750	2,342
2025-07-25	14.850	14.950	14.700	14.950	14.950	2,367
2025-07-24	14.750	14.750	14.300	14.550	14.550	7,368
2025-07-23	14.500	14.900	14.300	14.900	14.900	4,607
2025-07-22	14.450	14.750	14.300	14.450	14.450	3,534
2025-07-21	14.350	14.700	14.300	14.700	14.700	2,982
2025-07-18	14.350	14.600	14.300	14.300	14.300	16,455
2025-07-17	14.900	15.400	14.350	15.000	15.000	25,822
2025-07-16	15.250	15.500	14.900	15.200	15.200	4,584
2025-07-15	15.200	15.950	15.200	15.600	15.600	4,594
2025-07-14	15.050	15.450	14.850	15.450	15.450	1,394
2025-07-11	14.900	15.350	14.900	15.050	15.050	1,964
2025-07-10	15.700	16.150	15.000	15.200	15.200	2,831
2025-07-09	15.150	15.700	15.150	15.700	15.700	9,158
2025-07-08	15.250	15.400	15.100	15.350	15.350	10,776
2025-07-07	15.550	15.750	15.200	15.200	15.200	13,685
2025-07-04	16.000	16.000	15.550	15.750	15.750	9,356
2025-07-03	16.250	16.550	15.950	16.000	16.000	10,275
2025-07-02	16.600	16.600	15.100	16.250	16.250	2,556
2025-07-01	16.200	16.400	15.250	15.400	15.400	10,394
2025-06-30	15.450	15.800	15.100	15.800	15.800	17,013
2025-06-27	15.450	16.400	15.300	15.500	15.500	6,386
2025-06-26	15.050	15.600	15.050	15.450	15.450	908
2025-06-25	16.500	16.500	15.200	15.300	15.300	3,945
2025-06-24	16.700	16.700	15.500	15.700	15.700	5,785
2025-06-23	16.000	16.000	15.500	15.750	15.750	3,099
2025-06-19	15.900	16.100	15.900	16.000	16.000	1,870
2025-06-18	16.450	16.450	15.500	16.150	16.150	409
2025-06-17	16.150	16.150	15.350	15.700	15.700	286
2025-06-16	16.450	16.800	15.350	16.550	16.550	4,620
2025-06-13	16.950	16.950	15.750	16.650	16.650	3,102
2025-06-12	16.100	16.700	16.100	16.700	16.700	8,406
2025-06-11	15.900	16.250	15.150	16.200	16.200	25,324
2025-06-10	14.950	16.050	14.950	16.000	16.000	12,214
2025-06-09	15.100	15.750	14.850	14.850	14.850	3,039
2025-06-05	15.000	15.250	14.850	15.100	15.100	3,399
2025-06-04	14.800	15.400	14.550	15.050	15.050	4,463
2025-06-03	14.950	14.950	14.750	14.950	14.950	18,510
2025-06-02	15.250	15.600	14.700	15.000	15.000	10,975
2025-05-30	14.550	15.200	14.500	15.200	15.200	41,241
2025-05-28	14.450	14.450	14.250	14.350	14.350	2,184
2025-05-27	14.450	14.450	14.150	14.300	14.300	15,477
2025-05-26	14.500	14.700	14.400	14.450	14.450	2,883
2025-05-23	14.850	14.850	14.400	14.750	14.750	11,780
2025-05-22	14.400	14.950	14.250	14.700	14.700	3,305
2025-05-21	14.500	14.850	14.450	14.450	14.450	3,579
2025-05-20	14.050	15.000	14.050	15.000	15.000	11,386
2025-05-19	15.000	15.000	14.550	14.600	14.600	9,558
2025-05-16	15.550	15.550	14.900	15.000	15.000	6,683
2025-05-15	15.250	15.650	14.900	15.450	15.450	7,092

← NewerPage 6 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.