Nimbus Group AB (Publ) (STO:BOAT)
Sweden · Delayed Price · Currency is SEK 11.40
-0.45 (-3.80%)
Oct 9, 2026, 5:24 PM CET
Nimbus Group AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |