Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 14.50
-0.10 (-0.68%)
Oct 10, 2025, 5:23 PM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.85 | 14.85 | 14.30 | 14.50 | 14.50 | -0.68% | 3,024 |
| Oct 9, 2025 | 14.80 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 1,435 |
| Oct 8, 2025 | 14.35 | 14.80 | 14.00 | 14.40 | 14.40 | - | 11,958 |
| Oct 7, 2025 | 14.85 | 14.85 | 14.40 | 14.40 | 14.40 | -1.37% | 5,732 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | -2.34% | 7,076 |
| Oct 3, 2025 | 14.95 | 14.95 | 14.65 | 14.95 | 14.95 | 0.34% | 553 |
| Oct 2, 2025 | 14.70 | 15.40 | 14.70 | 14.90 | 14.90 | -0.33% | 3,344 |
| Oct 1, 2025 | 14.95 | 15.00 | 14.60 | 14.95 | 14.95 | 2.40% | 3,643 |
| Sep 30, 2025 | 14.80 | 15.10 | 14.55 | 14.60 | 14.60 | -5.19% | 8,263 |
| Sep 29, 2025 | 13.60 | 15.50 | 13.60 | 15.40 | 15.40 | 9.61% | 24,936 |
| Sep 26, 2025 | 14.15 | 14.45 | 13.75 | 14.05 | 14.05 | -2.77% | 2,930 |
| Sep 25, 2025 | 14.35 | 14.85 | 14.15 | 14.45 | 14.45 | 1.05% | 1,201 |
| Sep 24, 2025 | 14.20 | 14.60 | 14.15 | 14.30 | 14.30 | 1.06% | 5,982 |
| Sep 23, 2025 | 14.65 | 14.65 | 14.05 | 14.15 | 14.15 | -3.41% | 22,925 |
| Sep 22, 2025 | 14.40 | 14.65 | 14.10 | 14.65 | 14.65 | 0.34% | 2,165 |
| Sep 19, 2025 | 14.35 | 14.65 | 14.15 | 14.60 | 14.60 | 1.39% | 6,491 |
| Sep 18, 2025 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | 1.41% | 3,351 |
| Sep 17, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -1.39% | 9,289 |
| Sep 16, 2025 | 14.35 | 14.95 | 14.35 | 14.40 | 14.40 | 1.41% | 5,270 |
| Sep 15, 2025 | 14.70 | 14.70 | 14.05 | 14.20 | 14.20 | -2.07% | 5,614 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.00 | 14.50 | 14.50 | 1.05% | 3,101 |
| Sep 11, 2025 | 14.65 | 14.65 | 14.35 | 14.35 | 14.35 | -1.37% | 17,857 |
| Sep 10, 2025 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | -2.68% | 784 |
| 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 |