Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 11.40
-0.15 (-1.30%)
Sep 18, 2026, 4:53 PM CET
Nimbus Group AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.50 | 11.70 | 11.35 | 11.40 | 11.40 | -1.30% | 9,977 |
| Sep 17, 2026 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 1.76% | 38,002 |
| Sep 16, 2026 | 11.35 | 11.55 | 11.35 | 11.35 | 11.35 | -1.30% | 556 |
| Sep 15, 2026 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | -0.43% | 4,063 |
| Sep 14, 2026 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | - | 828 |
| Sep 11, 2026 | 11.40 | 11.70 | 11.20 | 11.55 | 11.55 | - | 6,420 |
| Sep 10, 2026 | 11.60 | 11.60 | 11.20 | 11.55 | 11.55 | -1.70% | 16,777 |
| Sep 9, 2026 | 11.60 | 12.00 | 11.60 | 11.75 | 11.75 | -0.42% | 6,784 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | 3,443 |
| Sep 7, 2026 | 11.90 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 7,130 |
| Sep 4, 2026 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | 3.90% | 12,379 |
| Sep 3, 2026 | 12.00 | 12.25 | 11.55 | 11.55 | 11.55 | 1.76% | 13,251 |
| Sep 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.58% | 1,004 |
| Sep 1, 2026 | 11.65 | 12.00 | 11.35 | 11.65 | 11.65 | - | 11,025 |
| Aug 31, 2026 | 11.45 | 11.80 | 11.45 | 11.65 | 11.65 | -1.27% | 2,982 |
| Aug 28, 2026 | 11.90 | 11.90 | 11.40 | 11.80 | 11.80 | -0.84% | 7,644 |
| Aug 27, 2026 | 12.00 | 12.00 | 11.40 | 11.90 | 11.90 | - | 7,705 |
| Aug 26, 2026 | 11.95 | 12.10 | 11.45 | 11.90 | 11.90 | -0.42% | 4,251 |
| Aug 25, 2026 | 11.55 | 11.95 | 11.55 | 11.95 | 11.95 | 4.82% | 468 |
| Aug 24, 2026 | 11.60 | 12.45 | 11.35 | 11.40 | 11.40 | -2.15% | 19,986 |
| Aug 21, 2026 | 12.15 | 12.20 | 11.65 | 11.65 | 11.65 | -4.12% | 10,181 |
| Aug 20, 2026 | 12.05 | 12.20 | 11.70 | 12.15 | 12.15 | 1.25% | 10,338 |
| Aug 19, 2026 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 4.35% | 4,941 |
| Aug 18, 2026 | 11.25 | 11.80 | 11.20 | 11.50 | 11.50 | -1.29% | 5,825 |
| Aug 17, 2026 | 11.55 | 12.00 | 11.25 | 11.65 | 11.65 | -3.32% | 12,743 |
| Aug 14, 2026 | 11.55 | 12.05 | 11.55 | 12.05 | 12.05 | 2.12% | 1,459 |
| Aug 13, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 0.85% | 2,521 |
| Aug 12, 2026 | 11.25 | 11.70 | 11.25 | 11.70 | 11.70 | 3.54% | 6,124 |
| Aug 11, 2026 | 11.85 | 11.90 | 11.20 | 11.30 | 11.30 | -3.42% | 10,876 |
| Aug 10, 2026 | 11.60 | 12.05 | 11.40 | 11.70 | 11.70 | 3.54% | 10,544 |
| Aug 7, 2026 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | - | 4,330 |
| Aug 6, 2026 | 11.45 | 11.45 | 11.20 | 11.30 | 11.30 | -1.31% | 4,849 |
| Aug 5, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | -0.43% | 63 |
| 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 |