Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	16.700	17.300	16.100	17.000	17.000	55,574
2024-11-13	16.300	17.200	15.600	16.900	16.900	107,781
2024-11-12	17.250	17.300	16.600	16.700	16.700	64,965
2024-11-11	17.400	18.500	17.000	17.650	17.650	62,060
2024-11-08	17.300	17.500	17.300	17.350	17.350	8,351
2024-11-07	17.200	17.750	17.100	17.400	17.400	24,150
2024-11-06	18.000	18.000	17.200	17.200	17.200	17,191
2024-11-05	17.650	18.050	17.500	17.600	17.600	22,782
2024-11-04	17.900	18.700	17.500	17.950	17.950	20,161
2024-11-01	18.550	18.550	17.100	17.700	17.700	64,228
2024-10-31	18.700	18.700	18.150	18.550	18.550	65,144
2024-10-30	19.300	19.850	18.400	19.200	19.200	21,330
2024-10-29	19.900	19.900	19.250	19.750	19.750	5,587
2024-10-28	19.000	20.000	19.000	19.900	19.900	24,329
2024-10-25	17.950	18.950	17.050	18.650	18.650	127,817
2024-10-24	20.100	20.600	19.200	19.200	19.200	34,485
2024-10-23	19.650	20.300	19.600	20.100	20.100	3,132
2024-10-22	20.500	20.500	19.600	19.700	19.700	5,269
2024-10-21	19.000	21.000	19.000	20.500	20.500	20,806
2024-10-18	19.300	19.400	18.900	19.200	19.200	31,744
2024-10-17	19.250	19.300	18.900	19.300	19.300	31,000
2024-10-16	19.200	19.350	18.850	19.250	19.250	2,317
2024-10-15	19.400	19.400	19.000	19.200	19.200	13,057
2024-10-14	19.150	19.600	18.600	19.400	19.400	10,676
2024-10-11	19.100	19.550	19.000	19.300	19.300	8,558
2024-10-10	19.250	19.800	19.100	19.100	19.100	9,623
2024-10-09	19.250	19.650	19.100	19.400	19.400	8,862
2024-10-08	19.850	20.300	18.950	19.300	19.300	59,992
2024-10-07	20.000	20.800	19.500	19.700	19.700	21,842
2024-10-04	20.100	20.500	20.000	20.300	20.300	19,207
2024-10-03	20.500	20.500	19.850	19.950	19.950	34,867
2024-10-02	19.050	21.800	18.900	20.300	20.300	238,721
2024-10-01	19.000	19.300	18.150	18.400	18.400	61,796
2024-09-30	20.500	21.000	18.900	19.000	19.000	90,811
2024-09-27	21.000	21.000	19.800	20.600	20.600	14,176
2024-09-26	20.000	21.800	20.000	20.800	20.800	14,480
2024-09-25	20.600	20.800	20.400	20.600	20.600	19,980
2024-09-24	20.600	21.000	20.400	20.800	20.800	3,742
2024-09-23	21.100	21.100	20.400	20.600	20.600	10,286
2024-09-20	20.500	20.600	20.100	20.500	20.500	9,442
2024-09-19	20.000	20.900	20.000	20.500	20.500	31,864
2024-09-18	20.600	20.900	19.950	20.000	20.000	27,113
2024-09-17	20.200	20.900	20.200	20.600	20.600	25,830
2024-09-16	21.000	21.900	20.100	20.100	20.100	50,647
2024-09-13	21.600	22.000	20.900	21.000	21.000	51,904
2024-09-12	22.000	22.300	20.100	21.600	21.600	21,873
2024-09-11	21.600	22.300	21.600	21.600	21.600	1,546
2024-09-10	21.500	22.200	21.500	21.500	21.500	1,784
2024-09-09	21.700	22.200	21.500	21.700	21.700	6,872
2024-09-06	23.100	23.100	21.700	21.700	21.700	16,855
2024-09-05	21.800	21.900	21.700	21.800	21.800	11,403
2024-09-04	22.100	22.300	21.800	21.900	21.900	26,761
2024-09-03	22.400	22.800	22.200	22.300	22.300	5,992
2024-09-02	22.700	23.000	22.500	22.800	22.800	3,339
2024-08-30	22.400	23.400	22.400	22.800	22.800	24,524
2024-08-29	22.900	23.000	22.600	22.700	22.700	6,058
2024-08-28	23.000	23.300	22.600	23.000	23.000	6,454
2024-08-27	22.800	23.300	22.600	23.000	23.000	5,012
2024-08-26	23.000	23.300	22.400	22.800	22.800	6,106
2024-08-23	22.500	23.300	22.100	23.000	23.000	17,992

← NewerPage 9 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.