Nimbus Group AB (Publ) (STO:BOAT)
Sweden
· Delayed Price · Currency is SEK 12.45
-1.50 (-10.75%)
Apr 28, 2026, 5:20 PM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.65 | 13.65 | 11.40 | 12.00 | - | -13.98% | 206,392 |
| Apr 27, 2026 | 13.05 | 14.00 | 13.05 | 13.95 | 13.95 | 6.49% | 9,788 |
| Apr 24, 2026 | 12.65 | 13.60 | 12.65 | 13.10 | 13.10 | -4.73% | 34,823 |
| Apr 23, 2026 | 14.00 | 14.00 | 12.60 | 13.75 | 13.75 | 3.38% | 12,419 |
| Apr 22, 2026 | 13.55 | 13.55 | 12.90 | 13.30 | 13.30 | -3.62% | 21,930 |
| Apr 21, 2026 | 14.10 | 14.50 | 13.80 | 13.80 | 13.80 | -0.72% | 15,331 |
| Apr 20, 2026 | 14.35 | 14.55 | 13.90 | 13.90 | 13.90 | -3.81% | 24,283 |
| Apr 17, 2026 | 14.45 | 14.45 | 14.00 | 14.45 | 14.45 | - | 6,345 |
| Apr 16, 2026 | 14.40 | 14.50 | 14.10 | 14.45 | 14.45 | - | 8,352 |
| Apr 15, 2026 | 14.40 | 14.45 | 14.20 | 14.45 | 14.45 | 3.21% | 27,626 |
| Apr 14, 2026 | 13.85 | 14.50 | 13.45 | 14.00 | 14.00 | 1.08% | 34,374 |
| Apr 13, 2026 | 12.85 | 13.85 | 12.50 | 13.85 | 13.85 | 6.95% | 1,946 |
| Apr 10, 2026 | 12.70 | 13.90 | 12.70 | 12.95 | 12.95 | 1.57% | 3,368 |
| Apr 9, 2026 | 12.75 | 12.75 | 12.60 | 12.75 | 12.75 | -1.16% | 11,686 |
| Apr 8, 2026 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | 1.57% | 11,385 |
| Apr 7, 2026 | 12.70 | 12.95 | 12.60 | 12.70 | 12.70 | -1.93% | 3,493 |
| Apr 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 150 |
| Apr 1, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | -1.52% | 4,131 |
| Mar 31, 2026 | 13.05 | 13.20 | 12.80 | 13.20 | 13.20 | -0.75% | 46,092 |
| Mar 30, 2026 | 13.00 | 13.30 | 12.50 | 13.30 | 13.30 | 2.31% | 45,546 |
| Mar 27, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 2,055 |
| Mar 26, 2026 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | 3.11% | 2,259 |
| Mar 25, 2026 | 12.90 | 13.05 | 12.70 | 12.85 | 12.85 | -0.39% | 3,771 |
| Mar 24, 2026 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | -0.39% | 91,292 |
| Mar 23, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 2.37% | 12,251 |
| Mar 20, 2026 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | 2.02% | 5,007 |
| Mar 19, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 163,112 |
| Mar 18, 2026 | 12.60 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 30,886 |
| Mar 17, 2026 | 12.00 | 12.95 | 11.10 | 12.75 | 12.75 | 3.66% | 27,877 |
| Mar 16, 2026 | 12.45 | 12.70 | 11.80 | 12.30 | 12.30 | -3.15% | 30,915 |
| Mar 13, 2026 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | -1.55% | 855 |
| Mar 12, 2026 | 12.85 | 13.25 | 12.70 | 12.90 | 12.90 | -1.90% | 23,505 |
| Mar 11, 2026 | 12.85 | 13.20 | 12.75 | 13.15 | 13.15 | 1.15% | 29,985 |
| Mar 10, 2026 | 13.45 | 13.45 | 12.65 | 13.00 | 13.00 | 1.56% | 2,998 |
| Mar 9, 2026 | 13.95 | 13.95 | 12.70 | 12.80 | 12.80 | -7.25% | 31,015 |
| 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 |