Nimbus Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.500	11.500	11.100	11.500	11.500	8,668
2026-10-16	11.350	11.400	11.350	11.350	11.350	4,030
2026-10-15	12.000	12.000	11.200	11.300	11.300	961
2026-10-14	11.150	11.800	11.100	11.300	11.300	11,444
2026-10-13	11.250	11.250	11.200	11.200	11.200	14,992
2026-10-12	11.350	11.400	11.200	11.250	11.250	4,547
2026-10-09	11.600	11.850	11.200	11.400	11.400	29,976
2026-10-08	11.850	12.050	11.850	11.850	11.850	1,966
2026-10-07	11.850	11.850	11.800	11.800	11.800	8,973
2026-10-06	11.900	12.000	11.850	11.850	11.850	2,376
2026-10-05	11.850	12.050	11.850	11.850	11.850	9,145
2026-10-02	11.850	12.000	11.850	11.950	11.950	8,437
2026-10-01	11.850	12.000	11.850	11.850	11.850	2,115
2026-09-30	11.850	12.200	11.800	12.000	12.000	44,897
2026-09-29	12.000	12.000	11.850	11.850	11.850	17,281
2026-09-28	11.800	12.000	11.800	12.000	12.000	41,676
2026-09-25	11.650	11.850	11.450	11.850	11.850	17,112
2026-09-24	11.650	11.750	11.650	11.650	11.650	10,248
2026-09-23	11.700	11.800	11.650	11.800	11.800	3,723
2026-09-22	11.750	11.750	11.650	11.650	11.650	3,420
2026-09-21	11.400	12.100	11.400	12.000	12.000	51,229
2026-09-18	11.500	11.700	11.350	11.400	11.400	9,977
2026-09-17	11.300	11.550	11.300	11.550	11.550	38,002
2026-09-16	11.350	11.550	11.350	11.350	11.350	556
2026-09-15	11.400	11.500	11.350	11.500	11.500	4,063
2026-09-14	11.350	11.550	11.350	11.550	11.550	828
2026-09-11	11.400	11.700	11.200	11.550	11.550	6,420
2026-09-10	11.600	11.600	11.200	11.550	11.550	16,777
2026-09-09	11.600	12.000	11.600	11.750	11.750	6,784
2026-09-08	12.000	12.000	11.800	11.800	11.800	3,443
2026-09-07	11.900	12.200	11.800	11.800	11.800	7,130
2026-09-04	11.950	12.000	11.800	12.000	12.000	12,379
2026-09-03	12.000	12.250	11.550	11.550	11.550	13,051
2026-09-02	11.350	11.350	11.350	11.350	11.350	1,004
2026-09-01	11.650	12.000	11.350	11.650	11.650	11,025
2026-08-31	11.450	11.800	11.450	11.650	11.650	2,982
2026-08-28	11.900	11.900	11.400	11.800	11.800	7,644
2026-08-27	12.000	12.000	11.400	11.900	11.900	7,705
2026-08-26	11.950	12.100	11.450	11.900	11.900	4,251
2026-08-25	11.550	11.950	11.550	11.950	11.950	468
2026-08-24	11.600	12.450	11.350	11.400	11.400	19,986
2026-08-21	12.150	12.200	11.650	11.650	11.650	10,181
2026-08-20	12.050	12.200	11.700	12.150	12.150	10,338
2026-08-19	11.800	12.000	11.600	12.000	12.000	4,941
2026-08-18	11.250	11.800	11.200	11.500	11.500	5,825
2026-08-17	11.550	12.000	11.250	11.650	11.650	12,743
2026-08-14	11.550	12.050	11.550	12.050	12.050	1,459
2026-08-13	11.500	11.800	11.500	11.800	11.800	2,521
2026-08-12	11.250	11.700	11.250	11.700	11.700	6,124
2026-08-11	11.850	11.900	11.200	11.300	11.300	10,876
2026-08-10	11.600	12.050	11.400	11.700	11.700	10,544
2026-08-07	11.300	11.600	11.300	11.300	11.300	4,330
2026-08-06	11.450	11.450	11.200	11.300	11.300	4,849
2026-08-05	11.400	11.450	11.400	11.450	11.450	63
2026-08-04	11.350	11.650	11.350	11.500	11.500	850
2026-08-03	11.350	11.700	11.200	11.400	11.400	9,813
2026-07-31	12.000	12.000	11.350	11.350	11.350	1,045
2026-07-30	11.450	11.500	11.200	11.500	11.500	1,638
2026-07-29	11.300	11.450	11.300	11.450	11.450	824
2026-07-28	11.400	12.100	11.250	11.500	11.500	12,346

Page 1 of 5 · 250 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.