Nimbus Group AB (Publ) (STO:BOAT)
Sweden
· Delayed Price · Currency is SEK 10.90
+0.25 (2.35%)
At close: Dec 5, 2025
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.65 | 11.20 | 10.60 | 10.90 | 10.90 | 2.35% | 263 |
| Dec 4, 2025 | 11.20 | 11.20 | 10.55 | 10.65 | 10.65 | -4.91% | 16,239 |
| Dec 3, 2025 | 11.45 | 11.45 | 10.70 | 11.20 | 11.20 | 1.82% | 40,366 |
| Dec 2, 2025 | 10.80 | 11.35 | 10.80 | 11.00 | 11.00 | -3.08% | 30,693 |
| Dec 1, 2025 | 11.55 | 11.55 | 10.70 | 11.35 | 11.35 | -0.44% | 2,916 |
| Nov 28, 2025 | 11.45 | 11.55 | 11.30 | 11.40 | 11.40 | 0.44% | 2,719 |
| Nov 27, 2025 | 11.35 | 11.35 | 10.85 | 11.35 | 11.35 | 4.13% | 26,417 |
| Nov 26, 2025 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | -3.11% | 7,384 |
| Nov 25, 2025 | 10.20 | 11.25 | 10.20 | 11.25 | 11.25 | 8.17% | 3,448 |
| Nov 24, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 0.48% | 2,130 |
| Nov 21, 2025 | 10.35 | 10.55 | 10.35 | 10.35 | 10.35 | -2.36% | 3,641 |
| Nov 20, 2025 | 10.55 | 10.60 | 10.35 | 10.60 | 10.60 | 2.42% | 1,007 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | 1.97% | 215 |
| Nov 18, 2025 | 10.20 | 10.35 | 10.10 | 10.15 | 10.15 | -2.40% | 19,063 |
| Nov 17, 2025 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 1.96% | 3,467 |
| Nov 14, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 5,691 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.05 | 10.10 | 10.10 | -1.94% | 66,360 |
| Nov 12, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | -0.48% | 71,173 |
| Nov 11, 2025 | 10.65 | 10.65 | 10.00 | 10.35 | 10.35 | -1.90% | 30,009 |
| Nov 10, 2025 | 10.05 | 10.55 | 10.00 | 10.55 | 10.55 | 4.46% | 34,887 |
| Nov 7, 2025 | 10.20 | 10.35 | 10.00 | 10.10 | 10.10 | -0.98% | 6,131 |
| Nov 6, 2025 | 10.50 | 10.55 | 10.20 | 10.20 | 10.20 | -5.56% | 60,136 |
| Nov 5, 2025 | 11.00 | 11.35 | 10.80 | 10.80 | 10.80 | -3.57% | 312,970 |
| Nov 4, 2025 | 10.55 | 11.20 | 10.30 | 11.20 | 11.20 | 2.28% | 18,140 |
| Nov 3, 2025 | 11.35 | 11.35 | 10.50 | 10.95 | 10.95 | -3.95% | 7,533 |
| Oct 31, 2025 | 11.25 | 11.40 | 10.65 | 11.40 | 11.40 | 1.33% | 21,336 |
| Oct 30, 2025 | 10.75 | 11.25 | 10.70 | 11.25 | 11.25 | 1.35% | 20,264 |
| Oct 29, 2025 | 11.00 | 11.30 | 10.80 | 11.10 | 11.10 | 2.78% | 55,780 |
| Oct 28, 2025 | 11.00 | 11.25 | 10.60 | 10.80 | 10.80 | 1.89% | 19,044 |
| Oct 27, 2025 | 11.45 | 11.45 | 10.40 | 10.60 | 10.60 | -6.61% | 64,325 |
| Oct 24, 2025 | 11.30 | 11.70 | 10.50 | 11.35 | 11.35 | -5.02% | 108,888 |
| Oct 23, 2025 | 13.95 | 13.95 | 11.90 | 11.95 | 11.95 | -15.55% | 137,964 |
| Oct 22, 2025 | 14.05 | 14.85 | 14.00 | 14.15 | 14.15 | -3.74% | 13,582 |
| Oct 21, 2025 | 14.00 | 14.85 | 14.00 | 14.70 | 14.70 | 3.89% | 2,570 |
| Oct 20, 2025 | 13.90 | 15.15 | 13.90 | 14.15 | 14.15 | 0.35% | 12,520 |
| Oct 17, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 2,358 |
| Oct 16, 2025 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | -1.42% | 3,279 |
| Oct 15, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | - | 2,542 |
| Oct 14, 2025 | 13.80 | 14.45 | 13.80 | 14.10 | 14.10 | -2.08% | 1,583 |
| Oct 13, 2025 | 14.15 | 14.40 | 13.10 | 14.40 | 14.40 | -0.69% | 5,490 |
| Oct 10, 2025 | 14.85 | 14.85 | 14.30 | 14.50 | 14.50 | -0.68% | 3,024 |
| Oct 9, 2025 | 14.80 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 1,435 |
| Oct 8, 2025 | 14.35 | 14.80 | 14.00 | 14.40 | 14.40 | - | 11,958 |
| Oct 7, 2025 | 14.85 | 14.85 | 14.40 | 14.40 | 14.40 | -1.37% | 5,732 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | -2.34% | 7,076 |
| Oct 3, 2025 | 14.95 | 14.95 | 14.65 | 14.95 | 14.95 | 0.34% | 553 |
| Oct 2, 2025 | 14.70 | 15.40 | 14.70 | 14.90 | 14.90 | -0.33% | 3,344 |
| Oct 1, 2025 | 14.95 | 15.00 | 14.60 | 14.95 | 14.95 | 2.40% | 3,643 |
| Sep 30, 2025 | 14.80 | 15.10 | 14.55 | 14.60 | 14.60 | -5.19% | 8,263 |
| Sep 29, 2025 | 13.60 | 15.50 | 13.60 | 15.40 | 15.40 | 9.61% | 24,936 |
| Sep 26, 2025 | 14.15 | 14.45 | 13.75 | 14.05 | 14.05 | -2.77% | 2,930 |
| Sep 25, 2025 | 14.35 | 14.85 | 14.15 | 14.45 | 14.45 | 1.05% | 1,201 |
| Sep 24, 2025 | 14.20 | 14.60 | 14.15 | 14.30 | 14.30 | 1.06% | 5,982 |
| Sep 23, 2025 | 14.65 | 14.65 | 14.05 | 14.15 | 14.15 | -3.41% | 22,925 |
| Sep 22, 2025 | 14.40 | 14.65 | 14.10 | 14.65 | 14.65 | 0.34% | 2,165 |
| Sep 19, 2025 | 14.35 | 14.65 | 14.15 | 14.60 | 14.60 | 1.39% | 6,491 |
| Sep 18, 2025 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | 1.41% | 3,351 |
| Sep 17, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -1.39% | 9,289 |
| Sep 16, 2025 | 14.35 | 14.95 | 14.35 | 14.40 | 14.40 | 1.41% | 5,270 |
| Sep 15, 2025 | 14.70 | 14.70 | 14.05 | 14.20 | 14.20 | -2.07% | 5,614 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.00 | 14.50 | 14.50 | 1.05% | 3,101 |
| Sep 11, 2025 | 14.65 | 14.65 | 14.35 | 14.35 | 14.35 | -1.37% | 17,857 |
| Sep 10, 2025 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | -2.68% | 784 |
| Sep 9, 2025 | 14.80 | 15.10 | 14.45 | 14.95 | 14.95 | -1.32% | 1,674 |
| Sep 8, 2025 | 14.95 | 15.40 | 14.60 | 15.15 | 15.15 | 3.77% | 9,533 |
| Sep 5, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 1.39% | 4,429 |
| Sep 4, 2025 | 14.35 | 14.45 | 14.30 | 14.40 | 14.40 | -0.35% | 1,754 |
| Sep 3, 2025 | 14.45 | 14.50 | 14.25 | 14.45 | 14.45 | - | 2,306 |
| Sep 2, 2025 | 14.15 | 14.75 | 14.05 | 14.45 | 14.45 | 1.76% | 3,833 |
| Sep 1, 2025 | 14.30 | 14.60 | 13.00 | 14.20 | 14.20 | -0.35% | 4,787 |
| Aug 29, 2025 | 15.00 | 15.00 | 14.10 | 14.25 | 14.25 | -1.38% | 1,968 |
| Aug 28, 2025 | 14.75 | 14.75 | 14.45 | 14.45 | 14.45 | -1.03% | 3,716 |
| Aug 27, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | -1.35% | 3,624 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.50 | 14.80 | 14.80 | -0.34% | 1,058 |
| Aug 25, 2025 | 14.95 | 15.00 | 14.40 | 14.85 | 14.85 | -0.67% | 3,344 |
| Aug 22, 2025 | 14.10 | 14.95 | 14.10 | 14.95 | 14.95 | 3.10% | 7,054 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.25 | 14.50 | 14.50 | -2.03% | 6,498 |
| Aug 20, 2025 | 14.95 | 14.95 | 14.65 | 14.80 | 14.80 | -0.34% | 922 |
| Aug 19, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | - | 2,320 |
| Aug 18, 2025 | 14.25 | 15.00 | 14.15 | 14.85 | 14.85 | 3.48% | 6,300 |
| Aug 15, 2025 | 14.25 | 14.55 | 14.20 | 14.35 | 14.35 | 0.70% | 969 |
| Aug 14, 2025 | 14.60 | 14.65 | 14.10 | 14.25 | 14.25 | -2.40% | 7,031 |
| Aug 13, 2025 | 15.15 | 15.45 | 14.60 | 14.60 | 14.60 | -1.35% | 1,910 |
| Aug 12, 2025 | 14.10 | 14.95 | 14.10 | 14.80 | 14.80 | 4.96% | 3,200 |
| Aug 11, 2025 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -0.70% | 475 |
| Aug 8, 2025 | 14.55 | 14.75 | 14.20 | 14.20 | 14.20 | -4.05% | 4,984 |
| Aug 7, 2025 | 14.90 | 14.95 | 14.60 | 14.80 | 14.80 | -1.33% | 3,661 |
| Aug 6, 2025 | 15.50 | 15.50 | 14.85 | 15.00 | 15.00 | -3.85% | 7,062 |
| Aug 5, 2025 | 15.75 | 15.90 | 15.30 | 15.60 | 15.60 | -0.95% | 378 |
| Aug 4, 2025 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | 3.62% | 5,961 |
| Aug 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 939 |
| Jul 31, 2025 | 14.30 | 15.30 | 14.30 | 15.20 | 15.20 | 7.04% | 17,862 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 2,417 |
| Jul 29, 2025 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -1.69% | 2,896 |
| Jul 28, 2025 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | -1.34% | 2,342 |
| Jul 25, 2025 | 14.85 | 14.95 | 14.70 | 14.95 | 14.95 | 2.75% | 2,367 |
| Jul 24, 2025 | 14.75 | 14.75 | 14.30 | 14.55 | 14.55 | -2.35% | 7,368 |
| Jul 23, 2025 | 14.50 | 14.90 | 14.30 | 14.90 | 14.90 | 3.11% | 4,607 |
| Jul 22, 2025 | 14.45 | 14.75 | 14.30 | 14.45 | 14.45 | -1.70% | 3,534 |
| Jul 21, 2025 | 14.35 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 2,982 |