Nimbus Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 72.000 | 74.600 | 72.000 | 74.350 | 72.359 | 4,589 |
| 2022-01-12 | 75.000 | 75.350 | 73.550 | 73.550 | 71.580 | 9,758 |
| 2022-01-11 | 71.150 | 75.000 | 70.450 | 75.000 | 72.991 | 31,450 |
| 2022-01-10 | 74.500 | 74.550 | 71.800 | 71.800 | 69.877 | 36,714 |
| 2022-01-07 | 76.000 | 77.100 | 73.150 | 74.850 | 72.845 | 20,029 |
| 2022-01-05 | 79.950 | 79.950 | 76.600 | 76.600 | 74.548 | 14,341 |
| 2022-01-04 | 75.950 | 77.600 | 75.050 | 76.550 | 74.500 | 29,912 |
| 2022-01-03 | 75.000 | 75.950 | 73.600 | 74.800 | 72.796 | 26,505 |
| 2021-12-30 | 72.000 | 75.000 | 72.000 | 75.000 | 72.991 | 25,557 |
| 2021-12-29 | 73.550 | 74.300 | 72.950 | 73.600 | 71.629 | 11,707 |
| 2021-12-28 | 72.500 | 74.000 | 72.000 | 73.500 | 71.531 | 20,457 |
| 2021-12-27 | 71.500 | 72.600 | 70.750 | 72.200 | 70.266 | 25,183 |
| 2021-12-23 | 68.100 | 72.000 | 68.100 | 71.550 | 69.634 | 18,906 |
| 2021-12-22 | 66.650 | 68.500 | 66.400 | 68.100 | 66.276 | 14,644 |
| 2021-12-21 | 66.100 | 67.000 | 66.100 | 66.700 | 64.913 | 5,161 |
| 2021-12-20 | 65.950 | 66.350 | 65.100 | 66.000 | 64.232 | 13,121 |
| 2021-12-17 | 66.350 | 66.900 | 66.000 | 66.650 | 64.865 | 6,660 |
| 2021-12-16 | 67.600 | 67.600 | 65.800 | 66.350 | 64.573 | 11,668 |
| 2021-12-15 | 67.100 | 68.550 | 67.100 | 67.200 | 65.400 | 8,382 |
| 2021-12-14 | 68.250 | 68.250 | 66.550 | 67.100 | 65.303 | 23,198 |
| 2021-12-13 | 68.900 | 69.150 | 67.850 | 68.500 | 66.665 | 8,324 |
| 2021-12-10 | 69.000 | 70.000 | 68.900 | 68.900 | 67.055 | 21,557 |
| 2021-12-09 | 68.600 | 69.950 | 68.050 | 68.750 | 66.909 | 14,187 |
| 2021-12-08 | 68.350 | 69.000 | 68.350 | 68.600 | 66.763 | 12,888 |
| 2021-12-07 | 68.050 | 69.550 | 68.000 | 68.100 | 66.276 | 15,330 |
| 2021-12-06 | 69.950 | 69.950 | 67.250 | 68.000 | 66.179 | 12,141 |
| 2021-12-03 | 68.950 | 69.500 | 68.400 | 68.700 | 66.860 | 18,439 |
| 2021-12-02 | 69.950 | 69.950 | 68.300 | 68.750 | 66.909 | 10,414 |
| 2021-12-01 | 71.000 | 71.650 | 68.850 | 70.000 | 68.125 | 18,109 |
| 2021-11-30 | 69.350 | 70.200 | 67.550 | 70.000 | 68.125 | 52,944 |
| 2021-11-29 | 71.100 | 71.500 | 68.150 | 69.400 | 67.541 | 39,627 |
| 2021-11-26 | 73.850 | 73.850 | 70.000 | 71.000 | 69.098 | 38,871 |
| 2021-11-25 | 76.800 | 76.800 | 72.500 | 73.550 | 71.580 | 26,762 |
| 2021-11-24 | 78.000 | 78.000 | 74.000 | 74.850 | 72.845 | 72,541 |
| 2021-11-23 | 78.000 | 79.650 | 73.000 | 73.200 | 71.239 | 228,782 |
| 2021-11-22 | 67.600 | 70.000 | 67.600 | 68.750 | 66.909 | 23,439 |
| 2021-11-19 | 67.000 | 67.600 | 66.700 | 67.050 | 65.254 | 8,127 |
| 2021-11-18 | 67.500 | 67.500 | 65.900 | 66.700 | 64.913 | 6,450 |
| 2021-11-17 | 64.550 | 66.800 | 64.550 | 66.000 | 64.232 | 26,835 |
| 2021-11-16 | 65.000 | 66.000 | 64.500 | 64.550 | 62.821 | 11,877 |
| 2021-11-15 | 62.950 | 65.400 | 62.950 | 65.000 | 63.259 | 9,411 |
| 2021-11-12 | 63.000 | 63.450 | 62.200 | 63.350 | 61.653 | 10,047 |
| 2021-11-11 | 63.100 | 64.000 | 61.800 | 62.900 | 61.215 | 57,930 |
| 2021-11-10 | 63.600 | 63.950 | 63.000 | 63.500 | 61.799 | 22,401 |
| 2021-11-09 | 63.700 | 64.000 | 62.800 | 63.600 | 61.896 | 27,008 |
| 2021-11-08 | 62.200 | 63.700 | 61.150 | 63.200 | 61.507 | 105,437 |
| 2021-11-05 | 61.000 | 62.200 | 61.000 | 62.200 | 60.534 | 28,543 |
| 2021-11-04 | 61.100 | 62.950 | 61.100 | 61.900 | 60.242 | 10,267 |
| 2021-11-03 | 61.100 | 61.550 | 60.500 | 61.100 | 59.463 | 14,474 |
| 2021-11-02 | 63.000 | 63.750 | 61.500 | 61.500 | 59.853 | 11,967 |
| 2021-11-01 | 63.300 | 64.700 | 62.900 | 63.000 | 61.313 | 14,270 |
| 2021-10-29 | 62.000 | 63.450 | 61.200 | 63.300 | 61.605 | 47,064 |
| 2021-10-28 | 63.000 | 63.000 | 61.500 | 62.000 | 60.339 | 18,935 |
| 2021-10-27 | 63.500 | 65.000 | 63.000 | 63.000 | 61.313 | 29,914 |
| 2021-10-26 | 65.000 | 65.500 | 64.500 | 65.000 | 63.259 | 12,774 |
| 2021-10-25 | 65.500 | 66.000 | 65.000 | 65.500 | 63.746 | 10,503 |
| 2021-10-22 | 66.500 | 67.000 | 65.000 | 66.000 | 64.232 | 11,163 |
← NewerPage 21 of 21 · 1,257 trading days
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.