Nimbus Group AB (BOAT)

BOAT
🏛️ 스웨덴 →
15.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.65 31.00 30.40 30.80 0.0M
2022-12-29 30.80 31.00 29.75 30.70 0.0M
2022-12-28 31.30 31.35 29.85 31.00 0.0M
2022-12-27 31.50 31.80 30.65 31.30 0.0M
2022-12-23 30.00 31.50 30.00 31.50 0.0M
2022-12-22 29.55 31.45 29.00 30.00 0.0M
2022-12-21 29.60 30.95 29.60 30.65 0.0M
2022-12-20 30.65 30.65 29.05 29.60 0.0M
2022-12-19 31.20 31.20 29.60 30.65 0.0M
2022-12-16 31.60 31.85 29.15 31.45 0.0M
2022-12-15 30.55 31.90 30.55 31.60 0.0M
2022-12-14 31.50 31.50 30.60 31.50 0.0M
2022-12-13 31.30 31.50 30.00 31.50 0.0M
2022-12-12 33.15 33.15 31.25 31.30 0.0M
2022-12-09 32.90 33.30 32.00 33.15 0.0M
2022-12-08 33.20 33.20 31.80 32.80 0.0M
2022-12-07 33.30 33.30 32.80 33.30 0.0M
2022-12-06 34.90 34.90 32.60 33.30 0.0M
2022-12-05 33.70 34.95 33.40 34.90 0.0M
2022-12-02 34.00 34.00 33.70 34.00 0.0M
2022-12-01 33.65 34.00 33.25 33.70 0.0M
2022-11-30 33.50 34.00 33.15 33.65 0.0M
2022-11-29 33.85 34.35 33.05 33.50 0.0M
2022-11-28 34.50 34.50 33.05 33.85 0.0M
2022-11-25 33.50 34.00 33.25 33.90 0.0M
2022-11-24 33.00 33.95 32.90 33.50 0.0M
2022-11-23 32.95 33.50 32.60 33.00 0.0M
2022-11-22 34.00 34.25 32.40 32.95 0.0M
2022-11-21 32.75 34.45 32.65 33.95 0.0M
2022-11-18 34.10 34.40 32.60 32.60 0.1M
2022-11-17 34.00 34.45 32.05 34.10 0.0M
2022-11-16 34.95 34.95 33.50 33.50 0.0M
2022-11-15 35.00 35.00 33.60 34.60 0.0M
2022-11-14 34.75 36.10 33.30 35.00 0.0M
2022-11-11 34.85 37.00 33.05 34.75 0.0M
2022-11-10 33.70 34.85 31.60 34.80 0.0M
2022-11-09 34.90 34.90 30.00 33.70 0.1M
2022-11-08 33.90 37.45 33.90 35.45 0.0M
2022-11-07 34.80 34.90 33.10 33.90 0.0M
2022-11-04 32.80 35.10 31.90 32.80 0.0M
2022-11-03 32.35 33.70 31.70 32.80 0.0M
2022-11-02 31.05 33.70 31.05 32.30 0.0M
2022-11-01 30.05 32.45 28.45 31.05 0.0M
2022-10-31 30.00 31.80 30.00 31.45 0.2M
2022-10-28 32.25 33.25 29.75 29.85 0.0M
2022-10-27 30.70 33.30 30.50 32.25 0.0M
2022-10-26 31.00 32.00 28.95 30.70 0.0M
2022-10-25 31.10 31.45 30.15 31.00 0.0M
2022-10-24 29.50 31.85 29.50 31.10 0.0M
2022-10-21 29.00 30.05 28.85 29.50 0.0M
2022-10-20 29.35 29.35 28.10 28.50 0.0M
2022-10-19 27.80 29.95 27.80 29.00 0.0M
2022-10-18 27.25 27.90 27.25 27.80 0.0M
2022-10-17 26.65 27.50 26.65 27.50 0.0M
2022-10-14 26.10 26.95 26.10 26.65 0.0M
2022-10-13 27.20 27.45 25.95 26.10 0.0M
2022-10-12 27.25 28.50 27.00 27.00 0.0M
2022-10-11 26.80 28.00 26.50 27.50 0.0M
2022-10-10 28.00 28.00 26.80 26.85 0.0M
2022-10-07 29.00 29.00 27.45 28.00 0.0M
2022-10-06 29.00 29.35 27.25 28.15 0.0M
2022-10-05 27.80 29.00 27.70 28.95 0.0M
2022-10-04 28.10 28.45 27.95 27.95 0.0M
2022-10-03 28.00 28.10 27.25 27.95 0.0M
2022-09-30 28.20 28.95 27.30 28.15 0.0M
2022-09-29 29.05 30.00 27.50 28.00 0.0M
2022-09-28 30.00 30.00 29.00 29.40 0.0M
2022-09-27 30.70 30.70 29.05 30.00 0.0M
2022-09-26 32.25 32.25 30.00 30.70 0.0M
2022-09-23 32.00 32.25 30.90 32.25 0.0M
2022-09-22 32.55 33.95 31.35 32.00 0.0M
2022-09-21 34.20 34.20 32.10 33.50 0.0M
2022-09-20 34.30 34.30 33.05 34.25 0.0M
2022-09-19 34.55 34.55 33.70 34.35 0.0M
2022-09-16 35.05 35.80 34.55 35.00 0.0M
2022-09-15 37.40 37.50 35.80 36.80 0.3M
2022-09-14 37.00 38.00 36.90 37.30 0.0M
2022-09-13 38.10 40.00 37.10 38.00 0.0M
2022-09-12 38.00 39.95 36.90 38.50 0.1M
2022-09-09 39.30 41.30 39.30 40.20 0.0M
2022-09-08 40.00 40.00 39.00 39.80 0.0M
2022-09-07 41.50 41.55 40.00 40.00 0.0M
2022-09-06 40.70 41.95 40.25 41.40 0.0M
2022-09-05 41.70 41.70 40.25 40.70 0.0M
2022-09-02 41.60 41.70 40.25 41.70 0.0M
2022-09-01 42.00 44.75 40.45 41.70 0.0M
2022-08-31 41.50 43.95 41.50 42.00 0.0M
2022-08-30 41.95 44.45 41.05 41.40 0.0M
2022-08-29 43.00 43.00 40.10 41.95 0.0M
2022-08-26 44.00 44.75 43.30 43.50 0.0M
2022-08-25 44.50 46.80 43.90 44.00 0.0M
2022-08-24 43.10 46.45 43.10 44.45 0.0M
2022-08-23 43.85 45.75 43.40 43.40 0.0M
2022-08-22 47.70 47.70 43.00 43.90 0.0M
2022-08-19 46.80 46.80 45.00 45.85 0.0M
2022-08-18 46.00 46.85 45.50 46.85 0.0M
2022-08-17 46.65 47.00 46.20 46.80 0.0M
2022-08-16 47.90 47.90 46.70 46.70 0.0M
2022-08-15 48.00 48.30 47.00 47.90 0.0M
2022-08-12 47.55 48.00 46.65 48.00 0.0M
2022-08-11 48.50 48.50 47.45 47.55 0.0M
2022-08-10 48.20 51.10 48.10 48.50 0.0M
2022-08-09 48.80 50.00 48.50 48.65 0.0M
2022-08-08 48.90 50.30 48.85 50.30 0.0M
2022-08-05 50.10 50.90 48.80 49.30 0.0M
2022-08-04 50.90 50.90 48.75 49.40 0.0M
2022-08-03 50.00 51.20 49.30 49.80 0.0M
2022-08-02 52.00 53.00 49.55 50.00 0.0M
2022-08-01 51.40 54.00 49.10 53.10 0.0M
2022-07-29 49.00 50.80 48.10 49.50 0.0M
2022-07-28 51.60 51.60 48.45 49.10 0.0M
2022-07-27 50.00 50.00 48.50 48.50 0.0M
2022-07-26 50.00 51.20 48.20 49.15 0.0M
2022-07-25 52.00 52.00 49.30 50.20 0.0M
2022-07-22 54.00 54.10 51.40 52.00 0.0M
2022-07-21 52.90 54.00 52.80 54.00 0.0M
2022-07-20 52.00 52.90 51.30 52.80 0.0M
2022-07-19 52.50 52.60 50.00 51.00 0.0M
2022-07-18 48.50 49.80 48.00 49.40 0.0M
2022-07-15 48.00 49.20 48.00 48.50 0.0M
2022-07-14 48.20 48.70 47.30 48.00 0.0M
2022-07-13 48.65 48.65 46.55 48.50 0.0M
2022-07-12 47.40 48.60 47.05 48.60 0.0M
2022-07-11 48.70 48.70 47.35 47.35 0.0M
2022-07-08 48.60 49.55 48.60 49.00 0.0M
2022-07-07 47.90 49.80 47.90 48.60 0.0M
2022-07-06 48.50 48.50 47.90 47.90 0.0M
2022-07-05 47.70 47.70 46.50 47.50 0.0M
2022-07-04 46.65 49.25 46.65 47.70 0.0M
2022-07-01 49.00 49.00 45.00 46.60 0.0M
2022-06-30 46.60 49.75 46.05 46.15 0.0M
2022-06-29 45.90 46.60 45.85 46.60 0.0M
2022-06-28 45.45 46.90 45.45 46.50 0.0M
2022-06-27 45.70 46.70 44.65 45.45 0.0M
2022-06-23 46.00 48.15 45.20 45.70 0.0M
2022-06-22 47.90 47.90 45.20 46.00 0.0M
2022-06-21 47.25 51.80 47.25 48.70 0.0M
2022-06-20 46.45 47.10 46.10 47.00 0.0M
2022-06-17 46.85 47.20 46.55 46.70 0.0M
2022-06-16 53.40 53.40 45.90 47.20 0.1M
2022-06-15 56.00 56.50 53.20 54.50 0.0M
2022-06-14 53.30 57.80 53.30 56.00 0.0M
2022-06-13 54.00 55.00 53.10 53.10 0.0M
2022-06-10 56.30 56.70 53.80 54.00 0.0M
2022-06-09 55.20 56.30 54.40 56.30 0.0M
2022-06-08 52.30 55.20 52.30 54.40 0.0M
2022-06-07 53.30 54.70 53.30 53.80 0.0M
2022-06-03 54.20 55.10 52.10 53.70 0.0M
2022-06-02 55.40 56.90 52.10 54.20 0.0M
2022-06-01 57.20 58.80 55.40 55.40 0.0M
2022-05-31 63.00 63.00 56.80 57.20 0.0M
2022-05-30 61.10 63.70 61.10 62.50 0.0M
2022-05-27 58.20 60.90 58.20 60.50 0.0M
2022-05-25 57.10 59.80 57.10 58.10 0.0M
2022-05-24 58.10 58.10 55.90 56.70 0.0M
2022-05-23 57.00 58.00 56.30 57.80 0.0M
2022-05-20 56.30 56.90 55.60 56.30 0.0M
2022-05-19 56.00 56.90 54.90 55.80 0.0M
2022-05-18 56.00 57.50 55.40 56.00 0.0M
2022-05-17 57.90 57.90 55.90 56.00 0.0M
2022-05-16 57.00 57.90 56.10 56.90 0.0M
2022-05-13 55.10 56.90 54.70 55.00 0.0M
2022-05-12 54.40 57.40 52.00 55.00 0.0M
2022-05-11 56.00 57.60 53.60 54.40 0.0M
2022-05-10 55.30 59.00 55.30 56.10 0.0M
2022-05-09 58.60 58.60 53.60 55.30 0.0M
2022-05-06 57.00 59.30 56.00 57.50 0.0M
2022-05-05 57.80 58.60 56.70 57.30 0.0M
2022-05-04 61.40 61.40 56.80 57.80 0.0M
2022-05-03 59.20 62.00 57.80 59.30 0.0M
2022-05-02 57.00 61.90 56.10 59.00 0.0M
2022-04-29 58.60 60.20 58.30 59.40 0.0M
2022-04-28 55.90 61.10 55.90 57.20 0.1M
2022-04-27 57.00 57.00 55.20 55.90 0.0M
2022-04-26 58.60 59.00 57.00 57.00 0.0M
2022-04-25 61.70 61.70 58.00 58.40 0.0M
2022-04-22 63.10 63.90 61.70 61.70 0.0M
2022-04-21 63.00 64.40 62.60 63.00 0.0M
2022-04-20 64.90 64.90 61.70 63.00 0.0M
2022-04-19 64.80 64.80 63.10 64.70 0.0M
2022-04-14 65.20 65.20 64.50 64.80 0.0M
2022-04-13 62.60 64.80 61.90 64.50 0.0M
2022-04-12 63.90 64.60 62.20 62.30 0.1M
2022-04-11 65.50 65.50 63.00 63.90 0.0M
2022-04-08 62.00 62.00 61.10 61.90 0.0M
2022-04-07 61.70 62.10 60.40 61.50 0.0M
2022-04-06 62.60 62.80 60.50 61.60 0.0M
2022-04-05 63.00 63.00 61.50 62.30 0.0M
2022-04-04 63.20 64.40 62.10 63.00 0.0M
2022-04-01 61.50 63.30 60.80 63.20 0.0M
2022-03-31 64.00 64.10 60.80 62.00 0.0M
2022-03-30 61.15 62.50 60.05 62.25 0.0M
2022-03-29 58.90 61.75 58.25 61.25 0.0M
2022-03-28 58.00 59.00 57.05 58.50 0.0M
2022-03-25 57.00 58.80 56.50 58.30 0.0M
2022-03-24 57.95 57.95 55.80 57.00 0.0M
2022-03-23 58.05 58.10 56.80 58.00 0.0M
2022-03-22 57.55 58.85 56.70 58.05 0.0M
2022-03-21 58.95 58.95 57.00 57.85 0.0M
2022-03-18 58.45 59.00 57.80 58.95 0.0M
2022-03-17 57.85 59.90 57.75 58.60 0.0M
2022-03-16 55.55 58.10 55.55 57.80 0.0M
2022-03-15 56.70 57.30 54.05 56.00 0.0M
2022-03-14 56.45 57.85 55.50 56.70 0.0M
2022-03-11 55.55 56.85 55.05 56.40 0.0M
2022-03-10 56.40 56.50 55.00 55.40 0.0M
2022-03-09 53.75 56.05 53.15 56.05 0.0M
2022-03-08 51.90 57.25 51.15 53.75 0.0M
2022-03-07 54.15 54.30 48.24 51.20 0.1M
2022-03-04 55.05 56.95 54.10 54.30 0.0M
2022-03-03 58.40 58.40 55.05 55.20 0.0M
2022-03-02 56.25 58.50 54.05 57.80 0.1M
2022-03-01 59.10 59.10 56.25 56.25 0.0M
2022-02-28 59.70 59.90 58.70 59.20 0.0M
2022-02-25 61.95 62.25 58.85 61.10 0.0M
2022-02-24 61.10 61.10 57.65 59.85 0.0M
2022-02-23 64.00 64.00 62.75 62.75 0.0M
2022-02-22 62.30 64.60 60.65 62.95 0.1M
2022-02-21 62.65 62.65 60.80 61.00 0.0M
2022-02-18 65.45 65.45 62.50 62.50 0.0M
2022-02-17 65.80 66.00 64.50 64.50 0.0M
2022-02-16 66.60 66.80 64.00 64.80 0.0M
2022-02-15 65.40 66.55 65.35 66.10 0.0M
2022-02-14 68.00 68.00 64.85 65.40 0.1M
2022-02-11 70.00 70.00 67.80 69.45 0.0M
2022-02-10 69.70 69.85 68.55 68.90 0.0M
2022-02-09 69.95 70.00 68.85 69.50 0.0M
2022-02-08 70.45 70.45 68.50 69.05 0.0M
2022-02-07 70.05 71.70 69.10 69.80 0.0M
2022-02-04 74.00 74.00 69.95 70.10 0.1M
2022-02-03 74.40 74.40 71.00 72.05 0.0M
2022-02-02 72.05 74.80 72.05 74.00 0.0M
2022-02-01 69.50 72.00 68.80 72.00 0.3M
2022-01-31 69.00 69.95 69.00 69.50 0.0M
2022-01-28 70.10 70.10 68.55 68.60 0.0M
2022-01-27 69.50 70.00 68.80 69.60 0.0M
2022-01-26 69.35 70.65 69.35 69.90 0.0M
2022-01-25 69.55 74.45 69.35 69.70 0.0M
2022-01-24 72.55 74.95 68.55 69.30 0.0M
2022-01-21 72.90 74.00 71.55 72.50 0.0M
2022-01-20 71.55 74.70 70.00 73.10 0.0M
2022-01-19 72.75 73.45 71.50 71.50 0.0M
2022-01-18 78.05 78.05 72.20 72.75 0.0M
2022-01-17 75.95 77.50 73.75 77.50 0.0M
2022-01-14 74.00 77.00 72.15 75.50 0.0M
2022-01-13 72.00 74.60 72.00 74.35 0.0M
2022-01-12 75.00 75.35 73.55 73.55 0.0M
2022-01-11 71.15 75.00 70.45 75.00 0.0M
2022-01-10 74.50 74.55 71.80 71.80 0.0M
2022-01-07 76.00 77.10 73.15 74.85 0.0M
2022-01-05 79.95 79.95 76.60 76.60 0.0M
2022-01-04 75.95 77.60 75.05 76.55 0.0M
2022-01-03 75.00 75.95 73.60 74.80 0.0M