Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 13.75
-0.25 (-1.79%)
Mar 3, 2026, 12:29 PM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.50 | 14.50 | 13.55 | 13.85 | - | -1.07% | 344 |
| Mar 2, 2026 | 14.05 | 14.30 | 13.65 | 14.00 | 14.00 | -1.41% | 10,244 |
| Feb 27, 2026 | 14.20 | 14.30 | 14.05 | 14.20 | 14.20 | 2.16% | 5,692 |
| Feb 26, 2026 | 13.90 | 14.10 | 13.75 | 13.90 | 13.90 | 0.72% | 20,846 |
| Feb 25, 2026 | 13.30 | 13.90 | 13.25 | 13.80 | 13.80 | 6.15% | 17,197 |
| Feb 24, 2026 | 13.00 | 13.35 | 12.60 | 13.00 | 13.00 | - | 9,740 |
| Feb 23, 2026 | 13.30 | 13.30 | 12.45 | 13.00 | 13.00 | -2.26% | 28,953 |
| Feb 20, 2026 | 13.35 | 13.35 | 13.05 | 13.30 | 13.30 | -0.37% | 1,608 |
| Feb 19, 2026 | 12.85 | 13.50 | 12.85 | 13.35 | 13.35 | 3.89% | 7,751 |
| Feb 18, 2026 | 12.80 | 13.25 | 12.80 | 12.85 | 12.85 | - | 440 |
| Feb 17, 2026 | 13.05 | 13.05 | 12.65 | 12.85 | 12.85 | -3.75% | 7,242 |
| Feb 16, 2026 | 13.90 | 13.90 | 13.05 | 13.35 | 13.35 | -4.30% | 1,350 |
| Feb 13, 2026 | 13.40 | 14.50 | 12.80 | 13.95 | 13.95 | 4.89% | 13,355 |
| Feb 12, 2026 | 13.30 | 13.75 | 13.10 | 13.30 | 13.30 | - | 51,427 |
| Feb 11, 2026 | 13.40 | 13.95 | 13.25 | 13.30 | 13.30 | -0.37% | 57,723 |
| Feb 10, 2026 | 12.85 | 13.40 | 12.15 | 13.35 | 13.35 | 4.30% | 11,381 |
| 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 |