Nimbus Group AB (Publ) (STO:BOAT)
Sweden
· Delayed Price · Currency is SEK 13.80
+0.05 (0.36%)
At close: Mar 6, 2026
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 12.85 | 13.50 | 12.85 | 13.35 | 13.35 | 3.89% | 7,751 |
| Feb 18, 2026 | 12.80 | 13.25 | 12.80 | 12.85 | 12.85 | - | 440 |
| Feb 17, 2026 | 13.05 | 13.05 | 12.65 | 12.85 | 12.85 | -3.75% | 7,242 |
| Feb 16, 2026 | 13.90 | 13.90 | 13.05 | 13.35 | 13.35 | -4.30% | 1,350 |
| Feb 13, 2026 | 13.40 | 14.50 | 12.80 | 13.95 | 13.95 | 4.89% | 13,355 |
| Feb 12, 2026 | 13.30 | 13.75 | 13.10 | 13.30 | 13.30 | - | 51,427 |
| Feb 11, 2026 | 13.40 | 13.95 | 13.25 | 13.30 | 13.30 | -0.37% | 57,723 |
| Feb 10, 2026 | 12.85 | 13.40 | 12.15 | 13.35 | 13.35 | 4.30% | 11,381 |
| Feb 9, 2026 | 11.80 | 13.95 | 11.80 | 12.80 | 12.80 | 8.47% | 35,035 |
| Feb 6, 2026 | 10.35 | 11.85 | 10.35 | 11.80 | 11.80 | 4.42% | 130,675 |
| Feb 5, 2026 | 11.45 | 11.55 | 11.15 | 11.30 | 11.30 | -4.24% | 38,725 |
| Feb 4, 2026 | 11.70 | 11.80 | 10.20 | 11.80 | 11.80 | -5.22% | 153,979 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.45 | 12.45 | 12.45 | -1.97% | 17,750 |
| Feb 2, 2026 | 13.05 | 13.25 | 12.70 | 12.70 | 12.70 | -3.05% | 5,911 |
| Jan 30, 2026 | 13.55 | 13.70 | 12.65 | 13.10 | 13.10 | -3.68% | 10,972 |
| Jan 29, 2026 | 13.50 | 13.80 | 12.55 | 13.60 | 13.60 | 0.74% | 14,276 |
| Jan 28, 2026 | 11.20 | 15.75 | 11.20 | 13.50 | 13.50 | 22.73% | 186,517 |
| Jan 27, 2026 | 11.25 | 11.30 | 11.00 | 11.00 | 11.00 | -0.45% | 9,128 |
| Jan 26, 2026 | 11.15 | 11.30 | 11.05 | 11.05 | 11.05 | -0.45% | 3,522 |
| Jan 23, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | 0.45% | 16,408 |
| Jan 22, 2026 | 10.70 | 11.10 | 10.70 | 11.05 | 11.05 | 3.76% | 26,077 |
| Jan 21, 2026 | 11.10 | 11.10 | 10.65 | 10.65 | 10.65 | -2.74% | 36,606 |
| Jan 20, 2026 | 10.95 | 10.95 | 10.65 | 10.95 | 10.95 | - | 38,329 |
| Jan 19, 2026 | 11.55 | 11.55 | 10.90 | 10.95 | 10.95 | -4.78% | 32,800 |
| Jan 16, 2026 | 11.70 | 11.75 | 11.05 | 11.50 | 11.50 | -2.13% | 63,674 |
| Jan 15, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | -0.42% | 10,634 |
| Jan 14, 2026 | 11.75 | 12.40 | 11.75 | 11.80 | 11.80 | 0.85% | 23,743 |
| Jan 13, 2026 | 10.85 | 11.80 | 10.85 | 11.70 | 11.70 | 7.83% | 29,645 |
| Jan 12, 2026 | 10.70 | 11.00 | 10.45 | 10.85 | 10.85 | 1.40% | 153,079 |
| Jan 9, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.42% | 302,129 |
| Jan 8, 2026 | 10.55 | 10.65 | 10.40 | 10.55 | 10.55 | 0.48% | 10,544 |
| Jan 7, 2026 | 10.65 | 10.90 | 10.50 | 10.50 | 10.50 | -1.41% | 8,072 |
| Jan 5, 2026 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | - | 457 |
| Jan 2, 2026 | 10.65 | 10.65 | 10.35 | 10.65 | 10.65 | -2.29% | 4,887 |
| Dec 30, 2025 | 10.50 | 11.30 | 10.25 | 10.90 | 10.90 | 2.35% | 638,480 |
| Dec 29, 2025 | 10.35 | 10.90 | 10.35 | 10.65 | 10.65 | -2.74% | 37,214 |
| Dec 23, 2025 | 10.65 | 11.00 | 10.20 | 10.95 | 10.95 | 3.30% | 11,553 |
| Dec 22, 2025 | 10.50 | 11.20 | 10.15 | 10.60 | 10.60 | -0.93% | 12,956 |
| Dec 19, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 68,337 |
| Dec 18, 2025 | 10.25 | 10.60 | 10.10 | 10.50 | 10.50 | 2.44% | 372,601 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -2.38% | 45,815 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | -1.41% | 570 |
| Dec 15, 2025 | 10.15 | 10.70 | 10.10 | 10.65 | 10.65 | 4.93% | 10,602 |
| Dec 12, 2025 | 10.45 | 10.95 | 10.15 | 10.15 | 10.15 | -2.87% | 31,288 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.30 | 10.45 | 10.45 | -1.42% | 2,778 |
| Dec 10, 2025 | 10.80 | 10.80 | 10.45 | 10.60 | 10.60 | -1.85% | 12,553 |
| Dec 9, 2025 | 10.45 | 10.95 | 10.35 | 10.80 | 10.80 | -0.46% | 20,892 |
| Dec 8, 2025 | 10.50 | 10.85 | 10.10 | 10.85 | 10.85 | -0.46% | 32,318 |
| 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 |