Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.500	18.100	16.600	17.650	17.650	7,380
2025-02-13	18.050	18.250	17.750	17.950	17.950	5,119
2025-02-12	19.000	19.000	18.050	18.050	18.050	6,372
2025-02-11	18.450	18.600	18.200	18.300	18.300	8,359
2025-02-10	18.450	18.650	18.200	18.450	18.450	3,220
2025-02-07	19.350	19.350	18.150	18.450	18.450	9,675
2025-02-06	17.300	19.000	17.300	18.300	18.300	17,669
2025-02-05	16.900	17.800	16.600	17.300	17.300	48,113
2025-02-04	17.000	17.750	15.700	17.350	17.350	23,077
2025-02-03	17.250	17.250	16.300	17.050	17.050	7,371
2025-01-31	16.800	17.250	16.500	17.250	17.250	18,775
2025-01-30	16.750	17.000	16.700	16.850	16.850	11,398
2025-01-29	16.450	16.900	16.150	16.700	16.700	28,217
2025-01-28	16.100	16.200	15.750	16.200	16.200	6,530
2025-01-27	16.000	16.250	15.800	16.100	16.100	1,132
2025-01-24	16.000	16.250	15.750	16.250	16.250	1,634
2025-01-23	15.500	16.200	15.400	15.900	15.900	8,945
2025-01-22	16.200	16.200	15.700	15.900	15.900	8,589
2025-01-21	16.000	16.800	16.000	16.200	16.200	2,080
2025-01-20	16.700	16.700	16.000	16.150	16.150	14,958
2025-01-17	15.900	17.000	15.900	16.250	16.250	9,324
2025-01-16	16.300	16.300	15.850	15.900	15.900	13,379
2025-01-15	16.250	16.300	15.500	16.300	16.300	1,287
2025-01-14	16.450	16.450	15.750	15.750	15.750	2,595
2025-01-13	16.050	16.600	15.850	16.300	16.300	10,407
2025-01-10	16.050	16.600	15.850	15.950	15.950	6,455
2025-01-09	16.150	16.950	16.000	16.450	16.450	4,550
2025-01-08	16.200	16.700	16.200	16.400	16.400	2,630
2025-01-07	15.800	16.950	15.750	16.400	16.400	10,495
2025-01-03	15.950	16.450	15.800	15.800	15.800	32,376
2025-01-02	16.150	16.450	15.700	15.900	15.900	36,453
2024-12-30	15.850	16.400	15.850	16.150	16.150	19,576
2024-12-27	16.000	16.650	15.600	16.200	16.200	15,237
2024-12-23	16.000	16.650	15.500	16.000	16.000	88,096
2024-12-20	16.450	16.450	16.100	16.400	16.400	6,399
2024-12-19	16.350	16.750	16.150	16.350	16.350	3,142
2024-12-18	16.400	16.450	16.050	16.450	16.450	17,640
2024-12-17	16.050	16.750	16.050	16.500	16.500	10,091
2024-12-16	16.550	16.550	16.150	16.450	16.450	15,900
2024-12-13	16.550	16.550	16.100	16.500	16.500	29,548
2024-12-12	16.150	16.500	16.100	16.450	16.450	19,057
2024-12-11	15.950	16.500	15.900	16.350	16.350	4,977
2024-12-10	16.450	16.450	15.500	15.950	15.950	81,874
2024-12-09	16.600	17.800	16.300	16.450	16.450	6,981
2024-12-06	16.500	17.900	16.500	16.800	16.800	11,480
2024-12-05	16.550	16.900	16.500	16.500	16.500	5,373
2024-12-04	16.300	16.800	16.050	16.600	16.600	9,097
2024-12-03	16.250	16.400	16.100	16.350	16.350	281,623
2024-12-02	16.500	16.950	16.250	16.500	16.500	130,487
2024-11-29	16.700	16.700	16.100	16.100	16.100	6,563
2024-11-28	16.250	16.600	16.200	16.450	16.450	7,153
2024-11-27	16.250	16.800	16.200	16.600	16.600	14,414
2024-11-26	16.300	16.300	16.100	16.250	16.250	4,371
2024-11-25	16.500	16.500	16.000	16.100	16.100	10,622
2024-11-22	16.300	16.450	15.700	16.200	16.200	2,915
2024-11-21	16.000	16.300	15.350	16.300	16.300	18,389
2024-11-20	16.000	16.100	15.650	15.750	15.750	15,990
2024-11-19	16.050	16.300	16.000	16.100	16.100	19,535
2024-11-18	16.100	16.550	16.000	16.050	16.050	19,140
2024-11-15	16.500	17.000	16.100	16.200	16.200	16,411

← NewerPage 8 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.