Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 13.35
+0.55 (4.30%)
Feb 10, 2026, 5:21 PM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11.80 | 13.95 | 11.80 | 12.80 | 12.80 | 8.47% | 35,035 |
| Feb 6, 2026 | 10.35 | 11.85 | 10.35 | 11.80 | 11.80 | 4.42% | 130,675 |
| Feb 5, 2026 | 11.45 | 11.55 | 11.15 | 11.30 | 11.30 | -4.24% | 38,725 |
| Feb 4, 2026 | 11.70 | 11.80 | 10.20 | 11.80 | 11.80 | -5.22% | 153,979 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.45 | 12.45 | 12.45 | -1.97% | 17,750 |
| Feb 2, 2026 | 13.05 | 13.25 | 12.70 | 12.70 | 12.70 | -3.05% | 5,911 |
| Jan 30, 2026 | 13.55 | 13.70 | 12.65 | 13.10 | 13.10 | -3.68% | 10,972 |
| Jan 29, 2026 | 13.50 | 13.80 | 12.55 | 13.60 | 13.60 | 0.74% | 14,276 |
| Jan 28, 2026 | 11.20 | 15.75 | 11.20 | 13.50 | 13.50 | 22.73% | 186,517 |
| Jan 27, 2026 | 11.25 | 11.30 | 11.00 | 11.00 | 11.00 | -0.45% | 9,128 |
| Jan 26, 2026 | 11.15 | 11.30 | 11.05 | 11.05 | 11.05 | -0.45% | 3,522 |
| Jan 23, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | 0.45% | 16,408 |
| Jan 22, 2026 | 10.70 | 11.10 | 10.70 | 11.05 | 11.05 | 3.76% | 26,077 |
| Jan 21, 2026 | 11.10 | 11.10 | 10.65 | 10.65 | 10.65 | -2.74% | 36,606 |
| Jan 20, 2026 | 10.95 | 10.95 | 10.65 | 10.95 | 10.95 | - | 38,329 |
| Jan 19, 2026 | 11.55 | 11.55 | 10.90 | 10.95 | 10.95 | -4.78% | 32,800 |
| Jan 16, 2026 | 11.70 | 11.75 | 11.05 | 11.50 | 11.50 | -2.13% | 63,674 |
| Jan 15, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | -0.42% | 10,634 |
| Jan 14, 2026 | 11.75 | 12.40 | 11.75 | 11.80 | 11.80 | 0.85% | 23,743 |
| Jan 13, 2026 | 10.85 | 11.80 | 10.85 | 11.70 | 11.70 | 7.83% | 29,645 |
| Jan 12, 2026 | 10.70 | 11.00 | 10.45 | 10.85 | 10.85 | 1.40% | 153,079 |
| Jan 9, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.42% | 302,129 |
| Jan 8, 2026 | 10.55 | 10.65 | 10.40 | 10.55 | 10.55 | 0.48% | 10,544 |
| Jan 7, 2026 | 10.65 | 10.90 | 10.50 | 10.50 | 10.50 | -1.41% | 8,072 |
| Jan 5, 2026 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | - | 457 |
| Jan 2, 2026 | 10.65 | 10.65 | 10.35 | 10.65 | 10.65 | -2.29% | 4,887 |
| Dec 30, 2025 | 10.50 | 11.30 | 10.25 | 10.90 | 10.90 | 2.35% | 638,480 |
| Dec 29, 2025 | 10.35 | 10.90 | 10.35 | 10.65 | 10.65 | -2.74% | 37,214 |
| Dec 23, 2025 | 10.65 | 11.00 | 10.20 | 10.95 | 10.95 | 3.30% | 11,553 |
| Dec 22, 2025 | 10.50 | 11.20 | 10.15 | 10.60 | 10.60 | -0.93% | 12,956 |
| Dec 19, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 68,337 |
| Dec 18, 2025 | 10.25 | 10.60 | 10.10 | 10.50 | 10.50 | 2.44% | 372,601 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -2.38% | 45,815 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | -1.41% | 570 |
| Dec 15, 2025 | 10.15 | 10.70 | 10.10 | 10.65 | 10.65 | 4.93% | 10,602 |
| Dec 12, 2025 | 10.45 | 10.95 | 10.15 | 10.15 | 10.15 | -2.87% | 31,288 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.30 | 10.45 | 10.45 | -1.42% | 2,778 |
| Dec 10, 2025 | 10.80 | 10.80 | 10.45 | 10.60 | 10.60 | -1.85% | 12,553 |
| Dec 9, 2025 | 10.45 | 10.95 | 10.35 | 10.80 | 10.80 | -0.46% | 20,892 |
| Dec 8, 2025 | 10.50 | 10.85 | 10.10 | 10.85 | 10.85 | -0.46% | 32,318 |
| Dec 5, 2025 | 10.65 | 11.20 | 10.60 | 10.90 | 10.90 | 2.35% | 263 |
| Dec 4, 2025 | 11.20 | 11.20 | 10.55 | 10.65 | 10.65 | -4.91% | 16,239 |
| Dec 3, 2025 | 11.45 | 11.45 | 10.70 | 11.20 | 11.20 | 1.82% | 40,366 |
| Dec 2, 2025 | 10.80 | 11.35 | 10.80 | 11.00 | 11.00 | -3.08% | 30,693 |
| Dec 1, 2025 | 11.55 | 11.55 | 10.70 | 11.35 | 11.35 | -0.44% | 2,916 |
| Nov 28, 2025 | 11.45 | 11.55 | 11.30 | 11.40 | 11.40 | 0.44% | 2,719 |
| Nov 27, 2025 | 11.35 | 11.35 | 10.85 | 11.35 | 11.35 | 4.13% | 26,417 |
| Nov 26, 2025 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | -3.11% | 7,384 |
| Nov 25, 2025 | 10.20 | 11.25 | 10.20 | 11.25 | 11.25 | 8.17% | 3,448 |
| Nov 24, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 0.48% | 2,130 |