Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.700	16.250	15.250	15.600	15.600	8,909
2025-05-13	14.600	15.650	14.600	15.300	15.300	6,108
2025-05-12	14.600	15.100	14.550	14.600	14.600	17,854
2025-05-09	14.400	16.350	14.400	14.450	14.450	15,490
2025-05-08	15.000	16.450	14.400	14.600	14.600	3,107
2025-05-07	14.550	14.850	14.000	14.700	14.700	16,186
2025-05-06	15.550	15.550	14.300	14.500	14.500	27,677
2025-05-05	15.800	15.800	14.850	15.550	15.550	11,014
2025-05-02	15.900	15.900	15.100	15.800	15.800	15,437
2025-04-30	14.150	15.600	14.150	15.600	15.600	3,320
2025-04-29	15.650	15.650	14.050	15.600	15.600	10,376
2025-04-28	16.000	16.450	15.150	15.650	15.650	1,515
2025-04-25	16.350	16.350	15.600	15.650	15.650	6,697
2025-04-24	15.450	15.800	15.200	15.200	15.200	1,197
2025-04-23	14.550	15.450	14.550	15.450	15.450	7,566
2025-04-22	16.750	16.750	14.450	14.450	14.450	829
2025-04-17	15.950	15.950	14.950	15.100	15.100	2,329
2025-04-16	16.050	16.150	14.200	16.150	16.150	4,072
2025-04-15	15.100	16.050	15.100	16.050	16.050	1,084
2025-04-14	15.000	15.550	14.450	15.450	15.450	4,675
2025-04-11	15.450	15.450	15.000	15.000	15.000	184
2025-04-10	16.650	16.650	14.350	15.100	15.100	3,674
2025-04-09	15.150	15.150	14.000	14.050	14.050	8,090
2025-04-08	14.050	16.800	14.050	14.300	14.300	4,126
2025-04-07	14.100	16.900	14.000	14.300	14.300	32,266
2025-04-04	15.500	15.950	14.500	14.750	14.750	20,220
2025-04-03	15.000	15.300	15.000	15.250	15.250	10,789
2025-04-02	16.000	16.000	15.400	15.500	15.500	17,217
2025-04-01	16.150	16.150	15.250	15.750	15.750	4,676
2025-03-31	15.900	16.000	15.250	15.900	15.900	4,879
2025-03-28	16.500	16.500	13.050	15.900	15.900	2,772
2025-03-27	16.500	16.500	15.900	16.500	16.500	7,759
2025-03-26	16.350	16.950	16.350	16.500	16.500	634
2025-03-25	17.000	17.000	16.100	16.800	16.800	1,791
2025-03-24	16.600	16.850	16.550	16.850	16.850	1,839
2025-03-21	16.450	16.900	16.350	16.900	16.900	11,313
2025-03-20	16.500	17.000	16.450	17.000	17.000	6,972
2025-03-19	16.900	16.900	16.600	16.600	16.600	1,175
2025-03-18	16.750	16.900	16.550	16.900	16.900	990
2025-03-17	17.000	17.000	16.450	16.600	16.600	9,280
2025-03-14	16.350	16.600	16.350	16.550	16.550	3,276
2025-03-13	16.500	17.000	16.300	16.300	16.300	6,000
2025-03-12	16.650	16.700	16.350	16.700	16.700	5,064
2025-03-11	16.000	16.600	16.000	16.250	16.250	12,979
2025-03-10	16.800	16.850	16.650	16.650	16.650	28,654
2025-03-07	16.300	17.000	16.300	16.800	16.800	13,003
2025-03-06	16.800	16.900	16.800	16.800	16.800	17,261
2025-03-05	16.900	17.200	16.600	16.800	16.800	32,940
2025-03-04	17.000	17.400	16.800	16.850	16.850	6,832
2025-03-03	16.800	17.400	16.550	17.300	17.300	8,384
2025-02-28	17.350	17.350	16.450	16.800	16.800	8,109
2025-02-27	17.100	17.100	16.600	16.800	16.800	27,430
2025-02-26	17.000	17.500	16.750	17.150	17.150	16,367
2025-02-25	17.000	17.100	16.600	17.000	17.000	66,091
2025-02-24	16.800	17.000	16.800	16.950	16.950	6,991
2025-02-21	16.850	17.250	16.850	16.850	16.850	6,822
2025-02-20	17.250	17.450	16.500	17.300	17.300	14,004
2025-02-19	17.800	17.800	17.050	17.300	17.300	19,870
2025-02-18	17.650	18.000	17.050	17.800	17.800	1,631
2025-02-17	17.600	18.100	17.050	17.650	17.650	2,458

← NewerPage 7 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.