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
2023-12-29 26.00 26.65 25.30 26.60 0.0M
2023-12-28 25.50 26.35 25.00 26.20 0.0M
2023-12-27 24.85 25.90 24.50 25.40 0.0M
2023-12-22 24.95 26.05 24.50 24.75 0.0M
2023-12-21 25.00 26.00 24.50 24.95 0.0M
2023-12-20 24.90 25.00 23.85 25.00 0.0M
2023-12-19 25.05 25.05 24.25 24.90 0.0M
2023-12-18 24.00 25.50 23.70 24.95 0.0M
2023-12-15 24.20 24.35 23.70 24.00 0.0M
2023-12-14 23.80 24.15 23.40 24.15 0.0M
2023-12-13 23.20 24.00 22.85 23.25 0.0M
2023-12-12 22.45 23.20 22.15 22.80 0.0M
2023-12-11 21.65 23.00 21.65 22.45 0.0M
2023-12-08 22.80 23.90 22.25 22.55 0.0M
2023-12-07 22.60 23.25 22.30 22.80 0.0M
2023-12-06 23.65 24.15 22.35 22.60 0.0M
2023-12-05 22.10 22.10 21.90 21.95 0.0M
2023-12-04 21.80 23.15 21.40 22.20 0.0M
2023-12-01 21.50 21.90 21.20 21.70 0.0M
2023-11-30 23.30 24.20 21.95 21.95 0.0M
2023-11-29 22.80 23.80 22.35 22.35 0.0M
2023-11-28 22.30 22.45 22.30 22.30 0.0M
2023-11-27 22.90 23.15 22.30 22.30 0.0M
2023-11-24 21.60 23.00 21.60 22.85 0.0M
2023-11-23 21.05 22.10 21.05 21.85 0.0M
2023-11-22 21.55 22.00 20.00 21.35 0.0M
2023-11-21 22.20 22.30 21.45 21.55 0.0M
2023-11-20 22.10 22.15 21.25 21.30 0.0M
2023-11-17 21.15 22.20 21.10 21.95 0.0M
2023-11-16 21.05 21.45 20.90 21.15 0.0M
2023-11-15 20.70 21.50 20.70 21.05 0.0M
2023-11-14 20.75 22.30 20.75 21.50 0.0M
2023-11-13 20.55 21.50 20.55 20.70 0.0M
2023-11-10 21.20 21.95 21.20 21.20 0.0M
2023-11-09 22.35 22.35 21.20 21.20 0.0M
2023-11-08 21.90 22.00 20.95 21.20 0.0M
2023-11-07 21.30 22.65 20.05 21.90 0.0M
2023-11-06 19.00 21.30 18.94 21.30 0.1M
2023-11-03 18.94 19.00 18.30 18.94 0.0M
2023-11-02 19.00 19.00 18.54 18.80 0.0M
2023-11-01 18.90 19.00 18.62 18.90 0.0M
2023-10-31 18.98 19.02 18.72 18.86 0.0M
2023-10-30 18.84 19.00 18.84 18.90 0.0M
2023-10-27 19.00 19.02 18.06 18.64 0.0M
2023-10-26 19.30 19.50 18.50 18.96 0.1M
2023-10-25 21.45 21.45 19.04 19.50 0.1M
2023-10-24 22.40 23.35 22.40 22.60 0.0M
2023-10-23 22.75 23.45 22.30 22.80 0.0M
2023-10-20 23.50 23.60 22.60 22.95 0.0M
2023-10-19 24.05 24.15 23.05 23.50 0.0M
2023-10-18 24.65 25.00 24.00 24.00 0.0M
2023-10-17 24.80 24.95 24.65 24.65 0.0M
2023-10-16 23.80 25.10 23.55 25.00 0.0M
2023-10-13 24.50 24.85 23.70 23.70 0.0M
2023-10-12 25.45 25.75 24.50 24.50 0.0M
2023-10-11 25.50 25.50 24.90 24.90 0.0M
2023-10-10 24.50 25.50 24.50 25.00 0.0M
2023-10-09 24.70 25.10 24.40 24.70 0.0M
2023-10-06 25.20 26.20 24.35 25.00 0.0M
2023-10-05 24.35 26.20 24.35 25.20 0.0M
2023-10-04 25.05 25.05 24.30 24.60 0.0M
2023-10-03 26.40 26.40 24.60 25.05 0.0M
2023-10-02 25.95 26.95 24.95 24.95 0.0M
2023-09-29 26.15 26.70 25.60 25.85 0.0M
2023-09-28 25.00 27.00 25.00 26.15 0.0M
2023-09-27 25.00 25.50 24.50 25.00 0.0M
2023-09-26 25.70 26.95 24.80 25.15 0.0M
2023-09-25 26.50 27.00 25.60 25.70 0.0M
2023-09-22 26.50 27.00 26.05 26.50 0.0M
2023-09-21 26.80 27.05 26.50 27.00 0.0M
2023-09-20 26.65 27.00 26.50 26.85 0.0M
2023-09-19 27.15 27.15 26.70 26.70 0.0M
2023-09-18 27.35 27.60 27.00 27.35 0.0M
2023-09-15 27.35 27.35 26.95 27.35 0.0M
2023-09-14 27.30 27.30 26.65 26.90 0.0M
2023-09-13 26.85 27.35 26.60 26.85 0.0M
2023-09-12 26.80 27.90 26.80 26.90 0.0M
2023-09-11 26.90 28.50 26.60 26.80 0.4M
2023-09-08 27.25 27.40 26.80 26.80 0.0M
2023-09-07 27.55 28.00 27.25 27.25 0.0M
2023-09-06 27.90 29.50 27.30 27.70 0.0M
2023-09-05 27.50 28.00 27.20 27.90 0.0M
2023-09-04 27.65 28.00 27.20 27.95 0.0M
2023-09-01 28.00 28.00 27.30 27.60 0.0M
2023-08-31 27.60 28.20 27.60 27.95 0.0M
2023-08-30 28.55 28.60 27.55 27.55 0.0M
2023-08-29 28.00 28.55 28.00 28.55 0.0M
2023-08-28 29.85 29.85 27.95 27.95 0.0M
2023-08-25 27.65 29.65 27.65 28.85 0.0M
2023-08-24 28.40 28.40 27.20 27.45 0.0M
2023-08-23 28.00 28.50 27.25 28.40 0.0M
2023-08-22 28.55 29.05 27.60 28.15 0.0M
2023-08-21 29.70 29.70 27.70 28.25 0.0M
2023-08-18 26.95 29.85 26.85 27.35 0.0M
2023-08-17 27.95 27.95 26.60 26.85 0.0M
2023-08-16 27.55 28.45 27.00 27.80 0.0M
2023-08-15 28.80 28.80 27.55 27.55 0.0M
2023-08-14 28.80 29.65 28.35 28.80 0.0M
2023-08-11 28.70 29.00 28.40 28.40 0.0M
2023-08-10 29.80 29.80 28.65 28.75 0.0M
2023-08-09 29.45 29.85 28.90 29.70 0.0M
2023-08-08 29.70 29.90 29.10 29.45 0.0M
2023-08-07 29.90 29.90 29.50 29.70 0.0M
2023-08-04 29.00 29.90 29.00 29.90 0.0M
2023-08-03 29.15 29.65 29.15 29.30 0.0M
2023-08-02 29.55 29.85 29.00 29.35 0.0M
2023-08-01 29.85 29.90 29.05 29.55 0.0M
2023-07-31 30.90 32.00 29.00 29.85 0.0M
2023-07-28 33.15 33.15 30.00 30.05 0.0M
2023-07-27 30.50 32.95 30.50 31.10 0.0M
2023-07-26 29.20 30.85 29.20 30.50 0.0M
2023-07-25 29.95 30.50 28.55 29.05 0.0M
2023-07-24 28.20 29.95 27.50 28.40 0.0M
2023-07-21 27.40 28.50 27.40 28.20 0.0M
2023-07-20 28.20 29.25 27.05 27.05 0.0M
2023-07-19 28.95 29.60 28.00 28.50 0.0M
2023-07-18 30.80 31.90 27.30 28.95 0.1M
2023-07-17 30.30 33.70 30.25 31.00 0.0M
2023-07-14 31.50 31.50 30.30 30.30 0.0M
2023-07-13 32.15 32.15 31.00 31.50 0.0M
2023-07-12 32.70 32.95 32.00 32.15 0.0M
2023-07-11 33.20 33.30 32.25 32.70 0.0M
2023-07-10 33.35 33.90 32.60 33.20 0.0M
2023-07-07 32.70 33.40 32.65 33.30 0.0M
2023-07-06 33.25 33.55 32.60 33.00 0.0M
2023-07-05 33.70 34.20 33.15 33.60 0.0M
2023-07-04 33.50 34.25 33.20 33.60 0.0M
2023-07-03 34.50 34.50 32.60 33.30 0.0M
2023-06-30 34.10 35.85 34.10 34.50 0.0M
2023-06-29 35.00 35.95 34.60 35.00 0.0M
2023-06-28 35.55 35.55 34.50 35.00 0.0M
2023-06-27 35.00 36.70 35.00 35.55 0.0M
2023-06-26 35.20 35.20 34.05 35.00 0.0M
2023-06-22 35.65 35.75 35.20 35.75 0.0M
2023-06-21 35.30 35.75 35.20 35.65 0.0M
2023-06-20 35.60 35.80 35.20 35.30 0.0M
2023-06-19 35.25 36.30 35.25 35.60 0.0M
2023-06-16 35.65 36.00 35.20 35.20 0.0M
2023-06-15 34.85 35.80 34.85 35.70 0.0M
2023-06-14 34.85 37.10 34.80 34.90 0.0M
2023-06-13 35.45 36.40 34.45 34.80 0.0M
2023-06-12 36.70 38.00 34.05 35.50 0.0M
2023-06-09 37.95 37.95 35.00 37.00 0.0M
2023-06-08 37.00 38.00 37.00 37.00 0.0M
2023-06-07 35.55 38.00 35.55 36.70 0.0M
2023-06-05 36.50 36.50 35.50 35.55 0.0M
2023-06-02 35.20 35.30 35.00 35.20 0.0M
2023-06-01 34.35 35.20 33.15 35.20 0.0M
2023-05-31 33.30 34.35 33.30 34.00 0.0M
2023-05-30 34.90 35.00 33.35 34.50 0.0M
2023-05-29 34.00 35.95 33.35 34.90 0.0M
2023-05-26 34.00 34.50 33.95 34.00 0.0M
2023-05-25 34.70 34.70 33.80 34.00 0.0M
2023-05-24 35.15 35.15 33.25 33.80 0.0M
2023-05-23 35.45 35.50 35.10 35.15 0.0M
2023-05-22 34.80 35.55 34.65 35.10 0.0M
2023-05-19 35.00 36.15 34.75 35.05 0.0M
2023-05-17 35.80 35.80 33.65 34.15 0.0M
2023-05-16 35.95 36.05 34.15 34.80 0.0M
2023-05-15 35.20 37.25 35.20 35.95 0.0M
2023-05-12 35.15 37.35 35.15 35.20 0.0M
2023-05-11 36.65 36.65 35.70 35.70 0.0M
2023-05-10 36.70 36.70 35.55 36.20 0.0M
2023-05-09 36.50 37.00 35.80 36.80 0.0M
2023-05-08 36.55 37.95 36.50 36.50 0.0M
2023-05-05 35.00 37.95 34.05 36.50 0.0M
2023-05-04 35.50 35.50 33.65 35.00 0.0M
2023-05-03 37.95 37.95 32.80 35.00 0.1M
2023-05-02 37.25 38.90 35.00 37.35 0.0M
2023-04-28 35.50 37.20 35.50 37.20 0.0M
2023-04-27 37.35 37.35 35.65 36.45 0.0M
2023-04-26 37.15 37.95 36.55 36.55 0.0M
2023-04-25 36.50 37.80 34.05 37.15 0.0M
2023-04-24 37.40 37.60 36.50 36.50 0.0M
2023-04-21 37.45 38.50 37.00 37.40 0.0M
2023-04-20 38.60 38.60 36.55 36.55 0.0M
2023-04-19 38.50 39.65 38.50 38.60 0.0M
2023-04-18 38.40 43.75 38.40 38.40 0.0M
2023-04-17 36.20 37.05 36.20 36.20 0.0M
2023-04-14 35.40 36.50 35.35 36.20 0.0M
2023-04-13 35.00 35.35 34.00 34.80 0.1M
2023-04-12 35.55 36.60 34.30 35.15 0.0M
2023-04-11 35.65 36.70 34.10 35.85 0.0M
2023-04-06 36.80 37.30 35.65 35.65 0.0M
2023-04-05 35.70 36.45 35.25 35.55 0.0M
2023-04-04 36.20 38.00 35.20 36.40 0.0M
2023-04-03 35.80 37.90 35.80 37.40 0.0M
2023-03-31 36.60 37.00 35.65 35.80 0.0M
2023-03-30 35.00 36.45 34.85 35.30 0.0M
2023-03-29 34.20 36.50 33.80 34.85 0.0M
2023-03-28 35.00 35.40 33.10 34.20 0.0M
2023-03-27 36.05 38.00 34.05 34.90 0.0M
2023-03-24 36.70 38.50 35.00 35.95 0.0M
2023-03-23 38.00 38.00 36.50 36.70 0.0M
2023-03-22 38.00 39.15 38.00 38.00 0.0M
2023-03-21 37.60 39.85 37.60 38.00 0.0M
2023-03-20 38.90 39.30 37.05 38.90 0.0M
2023-03-17 38.45 40.85 38.05 39.00 0.0M
2023-03-16 38.15 39.50 37.40 39.50 0.0M
2023-03-15 40.00 40.45 38.10 39.10 0.0M
2023-03-14 39.80 41.00 38.00 41.00 0.0M
2023-03-13 40.95 41.00 39.50 40.20 0.0M
2023-03-10 42.50 42.50 40.50 41.00 0.0M
2023-03-09 41.50 42.50 40.00 40.50 0.1M
2023-03-08 41.50 42.00 41.00 41.00 0.0M
2023-03-07 42.00 43.00 41.50 41.50 0.0M
2023-03-06 42.65 42.65 41.30 41.50 0.0M
2023-03-03 42.65 42.80 41.05 41.05 0.0M
2023-03-02 42.65 42.95 42.65 42.70 0.0M
2023-03-01 43.95 43.95 42.75 42.75 0.0M
2023-02-28 43.05 44.95 43.00 43.95 0.0M
2023-02-27 43.00 45.75 43.00 43.05 0.0M
2023-02-24 43.60 44.85 42.05 43.00 0.0M
2023-02-23 44.90 44.90 44.00 44.00 0.0M
2023-02-22 46.00 46.40 44.15 45.50 0.0M
2023-02-21 46.45 46.50 46.00 46.00 0.0M
2023-02-20 47.80 47.80 44.05 46.40 0.0M
2023-02-17 47.80 49.50 46.00 47.80 0.0M
2023-02-16 46.05 47.80 45.05 47.80 0.0M
2023-02-15 44.75 47.00 43.65 46.05 0.0M
2023-02-14 45.10 45.10 43.10 44.75 0.0M
2023-02-13 39.05 43.00 39.05 42.80 0.0M
2023-02-10 40.50 40.50 37.25 38.00 0.0M
2023-02-09 40.80 41.95 40.00 40.75 0.0M
2023-02-08 41.95 43.00 40.70 40.80 0.0M
2023-02-07 39.20 43.00 39.20 41.50 0.1M
2023-02-06 39.10 41.00 38.00 38.50 0.0M
2023-02-03 37.00 40.75 36.95 39.20 0.0M
2023-02-02 37.00 37.45 35.95 37.00 0.0M
2023-02-01 36.00 37.45 35.50 37.00 0.0M
2023-01-31 36.50 37.45 36.00 36.25 0.0M
2023-01-30 40.00 40.00 36.05 36.60 0.0M
2023-01-27 36.80 40.00 35.65 38.50 0.0M
2023-01-26 37.15 37.15 35.85 36.80 0.0M
2023-01-25 38.75 38.90 35.65 37.00 0.0M
2023-01-24 38.85 41.00 38.60 38.90 0.0M
2023-01-23 37.00 40.00 37.00 38.05 0.1M
2023-01-20 34.25 37.90 34.25 37.00 0.0M
2023-01-19 34.55 35.70 33.15 35.70 0.0M
2023-01-18 34.00 34.60 33.40 34.55 0.0M
2023-01-17 33.60 34.55 32.80 33.95 0.0M
2023-01-16 33.00 34.85 32.75 33.60 0.0M
2023-01-13 34.00 34.50 33.00 33.00 0.0M
2023-01-12 34.00 34.85 32.55 34.00 0.0M
2023-01-11 32.45 34.05 31.35 34.00 0.0M
2023-01-10 32.65 33.00 31.60 33.00 0.0M
2023-01-09 31.10 32.90 31.10 32.65 0.0M
2023-01-05 31.10 31.10 30.50 31.10 0.0M
2023-01-04 31.30 31.30 30.55 31.10 0.0M
2023-01-03 31.40 31.80 30.35 31.30 0.0M
2023-01-02 30.80 32.05 30.15 31.50 0.0M