Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 12.00
+0.20 (1.69%)
Nov 2, 2026, 3:32 PM CET
Nimbus Group AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11.80 | 12.15 | 11.80 | 12.00 | 12.00 | 1.69% | 104,666 |
| Oct 30, 2026 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | 0.85% | 5,745 |
| Oct 29, 2026 | 11.55 | 12.10 | 11.45 | 11.70 | 11.70 | -0.43% | 9,593 |
| Oct 28, 2026 | 11.90 | 12.40 | 11.75 | 11.75 | 11.75 | -2.08% | 30,975 |
| Oct 27, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 12.00 | 2.13% | 26,022 |
| Oct 26, 2026 | 11.80 | 12.00 | 11.75 | 11.75 | 11.75 | 0.86% | 12,663 |
| Oct 23, 2026 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | - | 6,320 |
| Oct 22, 2026 | 11.30 | 11.70 | 11.30 | 11.65 | 11.65 | 3.10% | 111,214 |
| Oct 21, 2026 | 11.45 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 44,594 |
| Oct 20, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 15,395 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | 1.32% | 8,668 |
| Oct 16, 2026 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | 0.44% | 4,030 |
| Oct 15, 2026 | 12.00 | 12.00 | 11.20 | 11.30 | 11.30 | - | 961 |
| Oct 14, 2026 | 11.15 | 11.80 | 11.10 | 11.30 | 11.30 | 0.89% | 11,444 |
| Oct 13, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 14,992 |
| Oct 12, 2026 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -1.32% | 4,547 |
| Oct 9, 2026 | 11.60 | 11.85 | 11.20 | 11.40 | 11.40 | -3.80% | 30,036 |
| Oct 8, 2026 | 11.85 | 12.05 | 11.85 | 11.85 | 11.85 | 0.42% | 1,966 |
| Oct 7, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -0.42% | 8,973 |
| Oct 6, 2026 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | - | 2,376 |
| Oct 5, 2026 | 11.85 | 12.05 | 11.85 | 11.85 | 11.85 | -0.84% | 9,145 |
| Oct 2, 2026 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | 0.84% | 8,437 |
| Oct 1, 2026 | 11.85 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 2,115 |
| Sep 30, 2026 | 11.85 | 12.20 | 11.80 | 12.00 | 12.00 | 1.27% | 44,897 |
| Sep 29, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 17,281 |
| Sep 28, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 41,676 |
| Sep 25, 2026 | 11.65 | 11.85 | 11.45 | 11.85 | 11.85 | 1.72% | 17,112 |
| Sep 24, 2026 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | -1.27% | 10,248 |
| Sep 23, 2026 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | 1.29% | 3,723 |
| Sep 22, 2026 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | -2.92% | 3,420 |
| Sep 21, 2026 | 11.40 | 12.10 | 11.40 | 12.00 | 12.00 | 5.26% | 51,229 |
| 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 |