Nimbus Group AB

BOAT
🏛️ 瑞典 →
15.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 72.00 75.00 72.00 75.00 0.0M
2021-12-29 73.55 74.30 72.95 73.60 0.0M
2021-12-28 72.50 74.00 72.00 73.50 0.0M
2021-12-27 71.50 72.60 70.75 72.20 0.0M
2021-12-23 68.10 72.00 68.10 71.55 0.0M
2021-12-22 66.65 68.50 66.40 68.10 0.0M
2021-12-21 66.10 67.00 66.10 66.70 0.0M
2021-12-20 65.95 66.35 65.10 66.00 0.0M
2021-12-17 66.35 66.90 66.00 66.65 0.0M
2021-12-16 67.60 67.60 65.80 66.35 0.0M
2021-12-15 67.10 68.55 67.10 67.20 0.0M
2021-12-14 68.25 68.25 66.55 67.10 0.0M
2021-12-13 68.90 69.15 67.85 68.50 0.0M
2021-12-10 69.00 70.00 68.90 68.90 0.0M
2021-12-09 68.60 69.95 68.05 68.75 0.0M
2021-12-08 68.35 69.00 68.35 68.60 0.0M
2021-12-07 68.05 69.55 68.00 68.10 0.0M
2021-12-06 69.95 69.95 67.25 68.00 0.0M
2021-12-03 68.95 69.50 68.40 68.70 0.0M
2021-12-02 69.95 69.95 68.30 68.75 0.0M
2021-12-01 71.00 71.65 68.85 70.00 0.0M
2021-11-30 69.35 70.20 67.55 70.00 0.1M
2021-11-29 71.10 71.50 68.15 69.40 0.0M
2021-11-26 73.85 73.85 70.00 71.00 0.0M
2021-11-25 76.80 76.80 72.50 73.55 0.0M
2021-11-24 78.00 78.00 74.00 74.85 0.1M
2021-11-23 78.00 79.65 73.00 73.20 0.2M
2021-11-22 67.60 70.00 67.60 68.75 0.0M
2021-11-19 67.00 67.60 66.70 67.05 0.0M
2021-11-18 67.50 67.50 65.90 66.70 0.0M
2021-11-17 64.55 66.80 64.55 66.00 0.0M
2021-11-16 65.00 66.00 64.50 64.55 0.0M
2021-11-15 62.95 65.40 62.95 65.00 0.0M
2021-11-12 63.00 63.45 62.20 63.35 0.0M
2021-11-11 63.10 64.00 61.80 62.90 0.1M
2021-11-10 63.60 63.95 63.00 63.50 0.0M
2021-11-09 63.70 64.00 62.80 63.60 0.0M
2021-11-08 62.20 63.70 61.15 63.20 0.1M
2021-11-05 61.00 62.20 61.00 62.20 0.0M
2021-11-04 61.10 62.95 61.10 61.90 0.0M
2021-11-03 61.10 61.55 60.50 61.10 0.0M
2021-11-02 63.00 63.75 61.50 61.50 0.0M
2021-11-01 63.30 64.70 62.90 63.00 0.0M
2021-10-29 62.00 63.45 61.20 63.30 0.0M
2021-10-28 63.00 63.00 61.50 62.00 0.0M
2021-10-27 63.50 65.00 63.00 63.00 0.0M
2021-10-26 65.00 65.50 64.50 65.00 0.0M
2021-10-25 65.50 66.00 65.00 65.50 0.0M
2021-10-22 66.50 67.00 65.00 66.00 0.0M
2021-10-21 67.50 67.50 66.00 66.50 0.0M
2021-10-20 68.00 69.50 67.00 68.00 0.0M
2021-10-19 67.50 69.00 67.50 68.00 0.0M
2021-10-18 68.50 68.50 68.00 68.00 0.0M
2021-10-15 68.50 69.00 68.00 68.50 0.0M
2021-10-14 68.50 69.00 67.50 68.50 0.0M
2021-10-13 68.00 68.50 67.50 68.00 0.0M
2021-10-12 66.50 68.00 65.00 68.00 0.0M
2021-10-11 68.50 68.50 67.00 67.00 0.0M
2021-10-08 70.00 70.00 67.50 68.50 0.0M
2021-10-07 67.50 70.50 67.00 70.00 0.0M
2021-10-06 68.00 68.00 66.50 67.50 0.0M
2021-10-05 68.00 68.50 67.50 68.00 0.0M
2021-10-04 68.00 68.00 66.50 68.00 0.0M
2021-10-01 69.00 69.00 66.50 68.00 0.0M
2021-09-30 67.50 69.00 67.50 69.00 0.1M
2021-09-29 68.50 68.50 67.00 67.50 0.0M
2021-09-28 68.50 68.50 66.00 66.00 0.0M
2021-09-27 66.50 69.00 65.50 69.00 0.0M
2021-09-24 69.00 69.00 66.00 66.50 0.0M
2021-09-23 67.50 70.00 66.50 69.00 0.0M
2021-09-22 66.00 67.50 66.00 67.50 0.0M
2021-09-21 65.50 67.50 65.00 66.00 0.0M
2021-09-20 69.50 69.50 64.50 66.00 0.1M
2021-09-17 70.50 70.50 69.00 69.50 0.0M
2021-09-16 69.00 71.00 68.50 70.00 0.0M
2021-09-15 70.00 70.00 69.00 69.50 0.0M
2021-09-14 70.50 71.00 69.50 70.50 0.0M
2021-09-13 71.00 71.50 70.00 70.50 0.0M
2021-09-10 72.00 72.00 70.50 72.00 0.0M
2021-09-09 71.50 72.00 70.00 72.00 0.0M
2021-09-08 74.00 74.00 71.00 72.00 0.0M
2021-09-07 74.00 74.50 72.00 74.00 0.0M
2021-09-06 74.00 74.50 73.00 73.00 0.0M
2021-09-03 72.00 75.00 72.00 73.50 0.0M
2021-09-02 72.00 72.00 71.00 72.00 0.0M
2021-09-01 72.00 73.00 71.50 72.00 0.0M
2021-08-31 74.00 74.00 72.00 72.50 0.0M
2021-08-30 73.50 75.50 72.50 74.00 0.0M
2021-08-27 75.50 76.00 73.00 73.00 0.0M
2021-08-26 77.00 78.00 73.00 75.00 0.1M
2021-08-25 79.00 80.00 76.50 76.50 0.1M
2021-08-24 80.50 82.00 75.00 77.50 0.3M
2021-08-23 72.00 76.00 72.00 74.50 0.1M
2021-08-20 68.00 72.00 68.00 72.00 0.0M
2021-08-19 69.50 69.50 68.00 68.00 0.0M
2021-08-18 70.50 71.00 68.50 69.50 0.0M
2021-08-17 72.00 72.50 69.50 70.50 0.1M
2021-08-16 74.50 74.50 72.50 73.00 0.0M
2021-08-13 75.00 75.00 73.50 74.50 0.0M
2021-08-12 75.00 75.50 74.50 75.00 0.0M
2021-08-11 75.50 75.50 73.50 75.50 0.0M
2021-08-10 75.50 76.00 72.50 75.50 0.0M
2021-08-09 76.50 76.50 74.00 75.50 0.0M
2021-08-06 76.50 76.50 75.50 76.50 0.0M
2021-08-05 77.00 77.50 75.50 77.00 0.0M
2021-08-04 75.50 77.00 75.00 77.00 0.0M
2021-08-03 76.50 76.50 75.00 75.50 0.0M
2021-08-02 79.00 79.50 76.00 76.50 0.0M
2021-07-30 78.00 78.00 77.00 77.50 0.0M
2021-07-29 77.50 78.50 76.50 78.00 0.0M
2021-07-28 79.00 79.00 77.50 78.00 0.0M
2021-07-27 81.50 81.50 79.00 79.00 0.0M
2021-07-26 81.00 81.50 80.50 81.00 0.0M
2021-07-23 79.50 81.00 79.00 81.00 0.0M
2021-07-22 77.00 79.00 76.00 79.00 0.1M
2021-07-21 76.00 76.00 74.50 76.00 0.0M
2021-07-20 75.50 76.00 74.00 76.00 0.0M
2021-07-19 77.50 77.50 75.00 76.00 0.0M
2021-07-16 77.50 77.50 76.50 77.50 0.0M
2021-07-15 79.00 79.00 76.00 77.50 0.0M
2021-07-14 79.50 79.50 77.00 78.50 0.0M
2021-07-13 76.50 79.50 76.50 79.50 0.0M
2021-07-12 74.50 75.00 74.00 75.00 0.0M
2021-07-09 74.50 74.50 73.50 74.50 0.0M
2021-07-08 75.00 75.00 73.50 74.50 0.0M
2021-07-07 75.00 76.50 74.50 74.50 0.0M
2021-07-06 77.00 77.00 74.50 75.00 0.0M
2021-07-05 75.00 75.50 74.50 75.00 0.0M
2021-07-02 74.50 75.50 73.50 75.00 0.0M
2021-07-01 73.50 75.00 73.50 74.50 0.0M
2021-06-30 75.50 75.50 72.50 73.50 0.0M
2021-06-29 76.50 78.00 74.00 75.50 0.0M
2021-06-28 73.00 76.50 73.00 76.00 0.0M
2021-06-24 72.00 73.00 71.50 73.00 0.0M
2021-06-23 71.00 72.00 70.00 71.50 0.0M
2021-06-22 72.50 72.50 70.50 71.00 0.0M
2021-06-21 72.50 73.00 69.50 72.50 0.0M
2021-06-18 75.00 76.00 72.50 72.50 0.0M
2021-06-17 76.00 77.50 74.50 75.00 0.0M
2021-06-16 77.00 78.50 74.50 75.50 0.0M
2021-06-15 75.00 79.50 75.00 77.00 0.0M
2021-06-14 76.50 78.50 74.00 74.50 0.0M
2021-06-11 80.50 81.50 75.50 76.50 0.0M
2021-06-10 84.50 85.00 79.00 80.00 0.0M
2021-06-09 85.00 86.00 83.00 84.50 0.0M
2021-06-08 82.50 88.00 82.50 85.00 0.2M
2021-06-07 78.00 81.50 76.00 81.50 0.0M
2021-06-04 74.50 78.00 74.00 78.00 0.1M
2021-06-03 72.00 74.50 71.00 73.50 0.2M
2021-06-02 70.50 70.50 69.00 69.50 0.0M
2021-06-01 70.00 71.00 69.00 70.50 0.0M
2021-05-31 70.50 71.00 70.00 70.50 0.0M
2021-05-28 71.50 71.50 70.50 70.50 0.0M
2021-05-27 71.00 71.50 70.00 71.50 0.0M
2021-05-26 71.00 71.00 70.00 71.00 0.0M
2021-05-25 69.50 71.00 68.50 71.00 0.0M
2021-05-24 69.50 71.50 67.50 68.00 0.0M
2021-05-21 67.00 70.00 67.00 69.00 0.0M
2021-05-20 71.00 71.00 67.00 67.00 0.0M
2021-05-19 72.00 72.00 70.00 71.00 0.4M
2021-05-18 72.00 72.50 69.50 72.00 0.1M
2021-05-17 68.50 71.50 66.50 71.00 0.1M
2021-05-14 69.50 69.50 67.00 68.50 0.0M
2021-05-12 68.00 69.50 68.00 69.50 0.0M
2021-05-11 71.00 71.00 67.00 67.50 0.1M
2021-05-10 67.00 71.50 66.50 71.00 0.1M
2021-05-07 65.50 67.00 64.50 67.00 0.0M
2021-05-06 66.00 67.00 64.50 64.50 0.0M
2021-05-05 65.50 66.50 65.00 66.00 0.0M
2021-05-04 67.50 67.50 64.50 65.00 0.0M
2021-05-03 67.00 67.50 66.50 67.50 0.0M
2021-04-30 68.50 69.00 67.00 67.50 0.0M
2021-04-29 67.00 68.00 66.50 68.00 0.0M
2021-04-28 68.00 68.00 67.00 67.00 0.0M
2021-04-27 66.00 67.50 65.50 67.50 0.0M
2021-04-26 67.00 67.00 65.00 66.00 0.0M
2021-04-23 67.00 67.00 65.50 66.00 0.0M
2021-04-22 68.00 68.50 66.50 66.50 0.0M
2021-04-21 65.50 68.50 65.50 67.50 0.0M
2021-04-20 65.00 65.50 65.00 65.50 0.1M
2021-04-19 63.00 64.50 63.00 64.50 0.0M
2021-04-16 63.00 63.50 63.00 63.00 0.0M
2021-04-15 63.50 64.00 62.50 63.00 0.0M
2021-04-14 64.00 64.00 63.00 63.50 0.0M
2021-04-13 64.00 64.50 63.50 63.50 0.0M
2021-04-12 64.50 64.50 64.00 64.00 0.0M
2021-04-09 64.50 64.50 64.00 64.50 0.0M
2021-04-08 64.00 64.50 63.00 64.50 0.1M
2021-04-07 64.00 64.00 63.00 64.00 0.0M
2021-04-06 64.00 65.00 63.00 64.00 0.2M
2021-04-01 65.00 65.00 63.50 64.00 0.0M
2021-03-31 64.00 64.50 63.00 64.00 0.0M
2021-03-30 64.00 64.00 63.50 64.00 0.0M
2021-03-29 64.00 64.00 62.50 64.00 0.0M
2021-03-26 64.50 64.50 63.00 64.00 0.0M
2021-03-25 64.00 64.00 63.00 63.50 0.0M
2021-03-24 64.50 64.50 63.00 63.50 0.0M
2021-03-23 65.00 65.50 63.50 64.00 0.0M
2021-03-22 66.00 67.50 63.50 65.00 0.2M
2021-03-19 63.00 66.00 61.50 63.50 0.2M
2021-03-18 63.50 64.00 61.50 63.00 0.1M
2021-03-17 66.00 66.50 61.50 63.50 0.1M
2021-03-16 61.50 62.50 61.00 62.50 0.0M
2021-03-15 61.50 62.00 60.50 62.00 0.0M
2021-03-12 63.50 63.50 60.00 61.50 0.1M
2021-03-11 61.50 63.00 61.00 63.00 0.0M
2021-03-10 61.50 62.00 61.00 61.00 0.0M
2021-03-09 62.00 62.00 61.00 61.00 0.1M
2021-03-08 61.50 63.50 61.50 62.50 0.1M
2021-03-05 62.00 62.00 61.00 61.00 0.1M
2021-03-04 62.50 62.50 61.50 62.00 0.1M
2021-03-03 63.50 63.50 62.00 62.50 0.0M
2021-03-02 63.50 63.50 61.50 62.50 0.1M
2021-03-01 62.50 63.50 62.00 63.00 0.0M
2021-02-26 61.00 62.50 60.50 62.00 0.0M
2021-02-25 62.00 62.50 60.50 61.50 0.0M
2021-02-24 60.50 62.50 60.50 62.00 0.0M
2021-02-23 62.00 62.50 59.50 60.50 0.0M
2021-02-22 60.00 62.50 60.00 61.50 0.0M
2021-02-19 61.50 62.50 59.50 60.00 0.0M
2021-02-18 63.50 64.00 60.00 61.00 0.1M
2021-02-17 63.50 64.50 61.50 63.00 0.0M
2021-02-16 66.00 68.00 63.00 63.00 0.1M
2021-02-15 63.50 68.00 62.00 64.50 0.2M
2021-02-12 59.50 61.50 59.50 59.50 0.1M
2021-02-11 64.50 65.00 58.00 59.00 0.3M
2021-02-10 68.41 70.00 62.50 64.00 0.2M
2021-02-09 65.00 71.99 63.18 68.40 1.4M