Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 11.50
+0.10 (0.88%)
Aug 4, 2026, 4:11 PM CET
Nimbus Group AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 11.35 | 11.65 | 11.35 | 11.50 | 11.50 | 0.88% | 850 |
| Aug 3, 2026 | 11.35 | 11.70 | 11.20 | 11.40 | 11.40 | 0.44% | 9,813 |
| Jul 31, 2026 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | -1.30% | 1,045 |
| Jul 30, 2026 | 11.45 | 11.50 | 11.20 | 11.50 | 11.50 | 0.44% | 1,638 |
| Jul 29, 2026 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | -0.43% | 824 |
| Jul 28, 2026 | 11.40 | 12.10 | 11.25 | 11.50 | 11.50 | 0.88% | 12,346 |
| Jul 27, 2026 | 11.20 | 11.45 | 11.20 | 11.40 | 11.40 | -0.87% | 1,636 |
| Jul 24, 2026 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 5,745 |
| Jul 23, 2026 | 11.20 | 11.50 | 11.00 | 11.00 | 11.00 | -1.79% | 3,755 |
| Jul 22, 2026 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | - | 4,873 |
| Jul 21, 2026 | 11.35 | 11.40 | 11.15 | 11.20 | 11.20 | -2.61% | 15,782 |
| Jul 20, 2026 | 11.50 | 11.90 | 11.10 | 11.50 | 11.50 | -4.17% | 7,028 |
| Jul 17, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 0.42% | 965 |
| Jul 16, 2026 | 12.20 | 12.20 | 11.40 | 11.95 | 11.95 | - | 5,526 |
| Jul 15, 2026 | 11.35 | 12.15 | 11.00 | 11.95 | 11.95 | -1.65% | 28,482 |
| Jul 14, 2026 | 11.45 | 12.15 | 10.70 | 12.15 | 12.15 | 5.65% | 15,117 |
| Jul 13, 2026 | 12.30 | 12.40 | 11.50 | 11.50 | 11.50 | 0.44% | 12,491 |
| Jul 10, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.43% | 13,896 |
| Jul 9, 2026 | 11.50 | 12.05 | 11.50 | 11.50 | 11.50 | -0.86% | 2,827 |
| Jul 8, 2026 | 11.70 | 12.10 | 11.50 | 11.60 | 11.60 | -0.85% | 8,331 |
| Jul 7, 2026 | 12.75 | 12.75 | 11.70 | 11.70 | 11.70 | -1.68% | 6,710 |
| Jul 6, 2026 | 12.10 | 12.55 | 11.60 | 11.90 | 11.90 | -2.46% | 45,891 |
| Jul 3, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 2,278 |
| Jul 2, 2026 | 12.05 | 12.75 | 11.80 | 12.40 | 12.40 | 1.22% | 31,489 |
| Jul 1, 2026 | 12.05 | 12.65 | 12.00 | 12.25 | 12.25 | 0.41% | 3,190 |
| Jun 30, 2026 | 12.20 | 12.65 | 12.10 | 12.20 | 12.20 | -0.41% | 17,961 |
| Jun 29, 2026 | 12.40 | 12.60 | 11.90 | 12.25 | 12.25 | 0.41% | 3,599 |
| Jun 26, 2026 | 11.80 | 12.55 | 11.80 | 12.20 | 12.20 | 2.95% | 10,366 |
| Jun 25, 2026 | 12.15 | 12.65 | 11.80 | 11.85 | 11.85 | -2.47% | 12,692 |
| Jun 24, 2026 | 12.50 | 12.80 | 12.15 | 12.15 | 12.15 | -2.80% | 34,085 |
| Jun 23, 2026 | 12.65 | 12.95 | 12.50 | 12.50 | 12.50 | -1.19% | 13,115 |
| Jun 22, 2026 | 12.50 | 13.40 | 12.50 | 12.65 | 12.65 | -2.69% | 13,822 |
| Jun 18, 2026 | 12.80 | 13.00 | 12.65 | 13.00 | 13.00 | 1.56% | 3,672 |
| Jun 17, 2026 | 13.15 | 13.15 | 12.80 | 12.80 | 12.80 | -1.54% | 1,581 |
| Jun 16, 2026 | 13.05 | 13.10 | 12.60 | 13.00 | 13.00 | - | 1,203 |
| Jun 15, 2026 | 12.95 | 13.00 | 12.50 | 13.00 | 13.00 | 0.39% | 50,469 |
| Jun 12, 2026 | 12.90 | 12.95 | 12.50 | 12.95 | 12.95 | 1.17% | 3,983 |
| Jun 11, 2026 | 12.70 | 12.90 | 12.55 | 12.80 | 12.80 | 0.79% | 7,970 |
| Jun 10, 2026 | 12.65 | 13.05 | 12.55 | 12.70 | 12.70 | 1.60% | 8,270 |
| Jun 9, 2026 | 12.60 | 12.85 | 12.50 | 12.50 | 12.50 | -2.34% | 11,606 |
| Jun 8, 2026 | 13.85 | 14.00 | 12.50 | 12.80 | 12.80 | -7.58% | 6,294 |
| Jun 5, 2026 | 11.85 | 15.00 | 11.85 | 13.85 | 13.85 | 15.42% | 95,165 |
| Jun 4, 2026 | 12.15 | 12.25 | 11.80 | 12.00 | 12.00 | 1.69% | 8,405 |
| Jun 3, 2026 | 12.00 | 12.70 | 11.80 | 11.80 | 11.80 | -2.88% | 12,687 |
| Jun 2, 2026 | 12.35 | 12.35 | 11.80 | 12.15 | 12.15 | 0.83% | 16,243 |
| Jun 1, 2026 | 11.90 | 12.65 | 11.90 | 12.05 | 12.05 | -2.43% | 1,642 |
| May 29, 2026 | 12.55 | 12.55 | 12.30 | 12.35 | 12.35 | 1.23% | 5,665 |
| May 28, 2026 | 12.25 | 12.25 | 12.00 | 12.20 | 12.20 | - | 11,981 |
| May 27, 2026 | 11.50 | 12.40 | 11.50 | 12.20 | 12.20 | 5.63% | 30,274 |
| May 26, 2026 | 11.65 | 12.00 | 11.50 | 11.55 | 11.55 | -0.43% | 45,140 |