Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 11.40
+0.05 (0.44%)
At close: Nov 28, 2025
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 10.35 | 10.55 | 10.35 | 10.35 | 10.35 | -2.36% | 3,641 |
| Nov 20, 2025 | 10.55 | 10.60 | 10.35 | 10.60 | 10.60 | 2.42% | 1,007 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | 1.97% | 215 |
| Nov 18, 2025 | 10.20 | 10.35 | 10.10 | 10.15 | 10.15 | -2.40% | 19,063 |
| Nov 17, 2025 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 1.96% | 3,467 |
| Nov 14, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 5,691 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.05 | 10.10 | 10.10 | -1.94% | 66,360 |
| Nov 12, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | -0.48% | 71,173 |
| Nov 11, 2025 | 10.65 | 10.65 | 10.00 | 10.35 | 10.35 | -1.90% | 30,009 |
| Nov 10, 2025 | 10.05 | 10.55 | 10.00 | 10.55 | 10.55 | 4.46% | 34,887 |
| Nov 7, 2025 | 10.20 | 10.35 | 10.00 | 10.10 | 10.10 | -0.98% | 6,131 |
| Nov 6, 2025 | 10.50 | 10.55 | 10.20 | 10.20 | 10.20 | -5.56% | 60,136 |
| Nov 5, 2025 | 11.00 | 11.35 | 10.80 | 10.80 | 10.80 | -3.57% | 312,970 |
| Nov 4, 2025 | 10.55 | 11.20 | 10.30 | 11.20 | 11.20 | 2.28% | 18,140 |
| Nov 3, 2025 | 11.35 | 11.35 | 10.50 | 10.95 | 10.95 | -3.95% | 7,533 |
| Oct 31, 2025 | 11.25 | 11.40 | 10.65 | 11.40 | 11.40 | 1.33% | 21,336 |
| Oct 30, 2025 | 10.75 | 11.25 | 10.70 | 11.25 | 11.25 | 1.35% | 20,264 |
| Oct 29, 2025 | 11.00 | 11.30 | 10.80 | 11.10 | 11.10 | 2.78% | 55,780 |
| Oct 28, 2025 | 11.00 | 11.25 | 10.60 | 10.80 | 10.80 | 1.89% | 19,044 |
| Oct 27, 2025 | 11.45 | 11.45 | 10.40 | 10.60 | 10.60 | -6.61% | 64,325 |
| Oct 24, 2025 | 11.30 | 11.70 | 10.50 | 11.35 | 11.35 | -5.02% | 108,888 |
| Oct 23, 2025 | 13.95 | 13.95 | 11.90 | 11.95 | 11.95 | -15.55% | 137,964 |
| Oct 22, 2025 | 14.05 | 14.85 | 14.00 | 14.15 | 14.15 | -3.74% | 13,582 |
| Oct 21, 2025 | 14.00 | 14.85 | 14.00 | 14.70 | 14.70 | 3.89% | 2,570 |
| Oct 20, 2025 | 13.90 | 15.15 | 13.90 | 14.15 | 14.15 | 0.35% | 12,520 |
| Oct 17, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 2,358 |
| Oct 16, 2025 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | -1.42% | 3,279 |
| Oct 15, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | - | 2,542 |
| Oct 14, 2025 | 13.80 | 14.45 | 13.80 | 14.10 | 14.10 | -2.08% | 1,583 |
| Oct 13, 2025 | 14.15 | 14.40 | 13.10 | 14.40 | 14.40 | -0.69% | 5,490 |
| 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 |