Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 12.65
+0.35 (2.85%)
May 5, 2026, 4:26 PM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.05 | 12.65 | 12.05 | 12.65 | 12.65 | 2.85% | 9,514 |
| May 4, 2026 | 12.70 | 12.75 | 12.00 | 12.30 | 12.30 | -2.77% | 17,497 |
| Apr 30, 2026 | 13.05 | 13.60 | 12.65 | 12.65 | 12.65 | -2.69% | 17,763 |
| Apr 29, 2026 | 12.50 | 14.65 | 11.70 | 13.00 | 13.00 | 4.42% | 104,494 |
| Apr 28, 2026 | 13.65 | 13.65 | 11.40 | 12.45 | 12.45 | -10.75% | 244,895 |
| Apr 27, 2026 | 13.05 | 14.00 | 13.05 | 13.95 | 13.95 | 6.49% | 9,788 |
| Apr 24, 2026 | 12.65 | 13.60 | 12.65 | 13.10 | 13.10 | -4.73% | 34,823 |
| Apr 23, 2026 | 14.00 | 14.00 | 12.60 | 13.75 | 13.75 | 3.38% | 12,419 |
| Apr 22, 2026 | 13.55 | 13.55 | 12.90 | 13.30 | 13.30 | -3.62% | 21,930 |
| Apr 21, 2026 | 14.10 | 14.50 | 13.80 | 13.80 | 13.80 | -0.72% | 15,331 |
| Apr 20, 2026 | 14.35 | 14.55 | 13.90 | 13.90 | 13.90 | -3.81% | 24,283 |
| Apr 17, 2026 | 14.45 | 14.45 | 14.00 | 14.45 | 14.45 | - | 6,345 |
| Apr 16, 2026 | 14.40 | 14.50 | 14.10 | 14.45 | 14.45 | - | 8,352 |
| Apr 15, 2026 | 14.40 | 14.45 | 14.20 | 14.45 | 14.45 | 3.21% | 27,626 |
| Apr 14, 2026 | 13.85 | 14.50 | 13.45 | 14.00 | 14.00 | 1.08% | 34,374 |
| Apr 13, 2026 | 12.85 | 13.85 | 12.50 | 13.85 | 13.85 | 6.95% | 1,946 |
| Apr 10, 2026 | 12.70 | 13.90 | 12.70 | 12.95 | 12.95 | 1.57% | 3,368 |
| Apr 9, 2026 | 12.75 | 12.75 | 12.60 | 12.75 | 12.75 | -1.16% | 11,686 |
| Apr 8, 2026 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | 1.57% | 11,385 |
| Apr 7, 2026 | 12.70 | 12.95 | 12.60 | 12.70 | 12.70 | -1.93% | 3,493 |
| Apr 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 150 |
| Apr 1, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | -1.52% | 4,131 |
| Mar 31, 2026 | 13.05 | 13.20 | 12.80 | 13.20 | 13.20 | -0.75% | 46,092 |
| Mar 30, 2026 | 13.00 | 13.30 | 12.50 | 13.30 | 13.30 | 2.31% | 45,546 |
| Mar 27, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 2,055 |
| Mar 26, 2026 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | 3.11% | 2,259 |
| Mar 25, 2026 | 12.90 | 13.05 | 12.70 | 12.85 | 12.85 | -0.39% | 3,771 |
| Mar 24, 2026 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | -0.39% | 91,292 |
| Mar 23, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 2.37% | 12,251 |
| Mar 20, 2026 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | 2.02% | 5,007 |
| Mar 19, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 163,112 |
| Mar 18, 2026 | 12.60 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 30,886 |
| Mar 17, 2026 | 12.00 | 12.95 | 11.10 | 12.75 | 12.75 | 3.66% | 27,877 |
| Mar 16, 2026 | 12.45 | 12.70 | 11.80 | 12.30 | 12.30 | -3.15% | 30,915 |
| Mar 13, 2026 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | -1.55% | 855 |
| Mar 12, 2026 | 12.85 | 13.25 | 12.70 | 12.90 | 12.90 | -1.90% | 23,505 |
| Mar 11, 2026 | 12.85 | 13.20 | 12.75 | 13.15 | 13.15 | 1.15% | 29,985 |
| Mar 10, 2026 | 13.45 | 13.45 | 12.65 | 13.00 | 13.00 | 1.56% | 2,998 |
| Mar 9, 2026 | 13.95 | 13.95 | 12.70 | 12.80 | 12.80 | -7.25% | 31,015 |
| Mar 6, 2026 | 13.75 | 14.30 | 13.75 | 13.80 | 13.80 | 0.36% | 3,323 |
| Mar 5, 2026 | 13.95 | 14.00 | 13.70 | 13.75 | 13.75 | -2.14% | 2,803 |
| Mar 4, 2026 | 13.55 | 14.05 | 13.55 | 14.05 | 14.05 | 3.31% | 638 |
| Mar 3, 2026 | 14.50 | 14.50 | 13.55 | 13.60 | 13.60 | -2.86% | 2,514 |
| 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 |