Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 14.90
-0.05 (-0.33%)
Sep 10, 2025, 2:59 PM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.80 | 15.10 | 14.45 | 14.95 | 14.95 | -1.32% | 1,674 |
| Sep 8, 2025 | 14.95 | 15.40 | 14.60 | 15.15 | 15.15 | 3.77% | 9,533 |
| Sep 5, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 1.39% | 4,429 |
| Sep 4, 2025 | 14.35 | 14.45 | 14.30 | 14.40 | 14.40 | -0.35% | 1,754 |
| Sep 3, 2025 | 14.45 | 14.50 | 14.25 | 14.45 | 14.45 | - | 2,306 |
| Sep 2, 2025 | 14.15 | 14.75 | 14.05 | 14.45 | 14.45 | 1.76% | 3,833 |
| Sep 1, 2025 | 14.30 | 14.60 | 13.00 | 14.20 | 14.20 | -0.35% | 4,787 |
| Aug 29, 2025 | 15.00 | 15.00 | 14.10 | 14.25 | 14.25 | -1.38% | 1,968 |
| Aug 28, 2025 | 14.75 | 14.75 | 14.45 | 14.45 | 14.45 | -1.03% | 3,716 |
| Aug 27, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | -1.35% | 3,624 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.50 | 14.80 | 14.80 | -0.34% | 1,058 |
| Aug 25, 2025 | 14.95 | 15.00 | 14.40 | 14.85 | 14.85 | -0.67% | 3,344 |
| Aug 22, 2025 | 14.10 | 14.95 | 14.10 | 14.95 | 14.95 | 3.10% | 7,054 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.25 | 14.50 | 14.50 | -2.03% | 6,498 |
| Aug 20, 2025 | 14.95 | 14.95 | 14.65 | 14.80 | 14.80 | -0.34% | 922 |
| Aug 19, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | - | 2,320 |
| Aug 18, 2025 | 14.25 | 15.00 | 14.15 | 14.85 | 14.85 | 3.48% | 6,300 |
| Aug 15, 2025 | 14.25 | 14.55 | 14.20 | 14.35 | 14.35 | 0.70% | 969 |
| Aug 14, 2025 | 14.60 | 14.65 | 14.10 | 14.25 | 14.25 | -2.40% | 7,031 |
| Aug 13, 2025 | 15.15 | 15.45 | 14.60 | 14.60 | 14.60 | -1.35% | 1,910 |
| Aug 12, 2025 | 14.10 | 14.95 | 14.10 | 14.80 | 14.80 | 4.96% | 3,200 |
| Aug 11, 2025 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -0.70% | 475 |
| Aug 8, 2025 | 14.55 | 14.75 | 14.20 | 14.20 | 14.20 | -4.05% | 4,984 |
| Aug 7, 2025 | 14.90 | 14.95 | 14.60 | 14.80 | 14.80 | -1.33% | 3,661 |
| Aug 6, 2025 | 15.50 | 15.50 | 14.85 | 15.00 | 15.00 | -3.85% | 7,062 |
| Aug 5, 2025 | 15.75 | 15.90 | 15.30 | 15.60 | 15.60 | -0.95% | 378 |
| Aug 4, 2025 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | 3.62% | 5,961 |
| Aug 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 939 |
| Jul 31, 2025 | 14.30 | 15.30 | 14.30 | 15.20 | 15.20 | 7.04% | 17,862 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 2,417 |
| Jul 29, 2025 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -1.69% | 2,896 |
| Jul 28, 2025 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | -1.34% | 2,342 |
| Jul 25, 2025 | 14.85 | 14.95 | 14.70 | 14.95 | 14.95 | 2.75% | 2,367 |
| Jul 24, 2025 | 14.75 | 14.75 | 14.30 | 14.55 | 14.55 | -2.35% | 7,368 |
| Jul 23, 2025 | 14.50 | 14.90 | 14.30 | 14.90 | 14.90 | 3.11% | 4,607 |
| Jul 22, 2025 | 14.45 | 14.75 | 14.30 | 14.45 | 14.45 | -1.70% | 3,534 |
| Jul 21, 2025 | 14.35 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 2,982 |
| Jul 18, 2025 | 14.35 | 14.60 | 14.30 | 14.30 | 14.30 | -4.67% | 16,455 |
| Jul 17, 2025 | 14.90 | 15.40 | 14.35 | 15.00 | 15.00 | -1.32% | 25,822 |
| Jul 16, 2025 | 15.25 | 15.50 | 14.90 | 15.20 | 15.20 | -2.56% | 4,584 |
| Jul 15, 2025 | 15.20 | 15.95 | 15.20 | 15.60 | 15.60 | 0.97% | 4,594 |
| Jul 14, 2025 | 15.05 | 15.45 | 14.85 | 15.45 | 15.45 | 2.66% | 1,394 |
| Jul 11, 2025 | 14.90 | 15.35 | 14.90 | 15.05 | 15.05 | -0.99% | 1,964 |
| Jul 10, 2025 | 15.70 | 16.15 | 15.00 | 15.20 | 15.20 | -3.18% | 2,831 |
| Jul 9, 2025 | 15.15 | 15.70 | 15.15 | 15.70 | 15.70 | 2.28% | 9,158 |
| Jul 8, 2025 | 15.25 | 15.40 | 15.10 | 15.35 | 15.35 | 0.99% | 10,776 |
| Jul 7, 2025 | 15.55 | 15.75 | 15.20 | 15.20 | 15.20 | -3.49% | 13,685 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.55 | 15.75 | 15.75 | -1.56% | 9,356 |
| Jul 3, 2025 | 16.25 | 16.55 | 15.95 | 16.00 | 16.00 | -1.54% | 10,275 |
| Jul 2, 2025 | 16.60 | 16.60 | 15.10 | 16.25 | 16.25 | 5.52% | 2,556 |