Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 28.250 | 28.900 | 28.200 | 28.800 | 27.997 | 92,839 |
| 2024-08-22 | 28.300 | 28.500 | 27.800 | 28.250 | 27.462 | 21,826 |
| 2024-08-21 | 27.900 | 29.050 | 27.750 | 28.300 | 27.511 | 58,929 |
| 2024-08-20 | 28.700 | 28.700 | 27.400 | 28.300 | 27.511 | 29,299 |
| 2024-08-19 | 26.850 | 28.400 | 26.350 | 28.400 | 27.608 | 138,970 |
| 2024-08-16 | 27.000 | 27.050 | 25.850 | 26.850 | 26.101 | 27,509 |
| 2024-08-15 | 26.800 | 27.050 | 25.900 | 26.500 | 25.761 | 58,215 |
| 2024-08-14 | 27.200 | 27.450 | 26.500 | 26.800 | 26.052 | 27,837 |
| 2024-08-13 | 27.000 | 27.300 | 26.100 | 27.150 | 26.393 | 21,413 |
| 2024-08-12 | 26.350 | 27.100 | 26.350 | 26.750 | 26.004 | 23,674 |
| 2024-08-09 | 26.300 | 26.900 | 25.800 | 26.350 | 25.615 | 28,997 |
| 2024-08-08 | 26.250 | 26.300 | 25.450 | 26.250 | 25.518 | 14,273 |
| 2024-08-07 | 25.500 | 26.600 | 25.500 | 26.250 | 25.518 | 22,370 |
| 2024-08-06 | 25.250 | 25.950 | 24.550 | 25.500 | 24.789 | 30,193 |
| 2024-08-05 | 24.250 | 25.600 | 23.450 | 24.900 | 24.205 | 163,421 |
| 2024-08-02 | 26.450 | 26.450 | 25.200 | 25.200 | 24.497 | 86,113 |
| 2024-08-01 | 26.900 | 27.050 | 26.100 | 26.500 | 25.761 | 39,902 |
| 2024-07-31 | 27.500 | 28.350 | 27.050 | 27.050 | 26.295 | 54,904 |
| 2024-07-30 | 27.250 | 28.000 | 27.200 | 27.450 | 26.684 | 28,617 |
| 2024-07-29 | 27.750 | 27.750 | 26.900 | 27.200 | 26.441 | 32,020 |
| 2024-07-26 | 26.500 | 27.850 | 26.400 | 27.500 | 26.733 | 148,353 |
| 2024-07-25 | 27.100 | 27.100 | 26.150 | 26.400 | 25.664 | 110,920 |
| 2024-07-24 | 27.850 | 28.050 | 26.850 | 27.100 | 26.344 | 69,874 |
| 2024-07-23 | 27.900 | 29.500 | 27.600 | 27.850 | 27.073 | 168,315 |
| 2024-07-22 | 25.350 | 27.550 | 25.350 | 27.400 | 26.636 | 129,232 |
| 2024-07-19 | 26.800 | 27.000 | 25.250 | 25.300 | 24.594 | 60,515 |
| 2024-07-18 | 25.250 | 26.900 | 25.000 | 26.750 | 26.004 | 90,728 |
| 2024-07-17 | 25.800 | 26.700 | 25.150 | 25.250 | 24.546 | 80,390 |
| 2024-07-16 | 25.100 | 25.950 | 25.000 | 25.750 | 25.032 | 122,418 |
| 2024-07-15 | 25.200 | 26.800 | 25.000 | 25.000 | 24.303 | 418,095 |
| 2024-07-12 | 23.050 | 25.800 | 22.200 | 25.000 | 24.303 | 1,053,604 |
| 2024-07-11 | 18.680 | 19.000 | 18.680 | 18.880 | 18.353 | 42,368 |
| 2024-07-10 | 18.680 | 18.860 | 18.320 | 18.680 | 18.159 | 14,948 |
| 2024-07-09 | 18.580 | 18.900 | 18.160 | 18.700 | 18.178 | 20,580 |
| 2024-07-08 | 18.000 | 18.720 | 17.980 | 18.580 | 18.062 | 42,977 |
| 2024-07-05 | 17.600 | 18.160 | 17.600 | 18.000 | 17.498 | 20,900 |
| 2024-07-04 | 17.060 | 17.620 | 16.980 | 17.600 | 17.109 | 26,530 |
| 2024-07-03 | 17.580 | 17.580 | 17.020 | 17.060 | 16.584 | 29,210 |
| 2024-07-02 | 17.720 | 17.720 | 17.080 | 17.440 | 16.953 | 20,211 |
| 2024-07-01 | 18.200 | 18.200 | 17.500 | 17.720 | 17.226 | 21,612 |
| 2024-06-28 | 18.200 | 18.480 | 18.200 | 18.300 | 17.789 | 23,196 |
| 2024-06-27 | 17.660 | 18.460 | 17.660 | 18.100 | 17.595 | 6,810 |
| 2024-06-26 | 18.060 | 18.720 | 17.660 | 17.660 | 17.167 | 19,105 |
| 2024-06-25 | 18.620 | 18.620 | 17.820 | 18.060 | 17.556 | 22,663 |
| 2024-06-24 | 17.640 | 18.500 | 17.640 | 18.480 | 17.964 | 27,164 |
| 2024-06-20 | 17.200 | 17.880 | 17.000 | 17.640 | 17.148 | 26,416 |
| 2024-06-19 | 17.780 | 17.780 | 17.120 | 17.220 | 16.740 | 8,732 |
| 2024-06-18 | 18.040 | 18.040 | 17.200 | 17.580 | 17.090 | 21,852 |
| 2024-06-17 | 18.540 | 18.940 | 17.200 | 18.040 | 17.537 | 34,719 |
| 2024-06-14 | 19.000 | 19.000 | 18.000 | 18.540 | 18.023 | 14,693 |
| 2024-06-13 | 19.000 | 19.000 | 18.640 | 19.000 | 18.470 | 20,207 |
| 2024-06-12 | 18.420 | 19.300 | 18.420 | 19.000 | 18.470 | 64,353 |
| 2024-06-11 | 17.500 | 18.500 | 17.500 | 18.420 | 17.906 | 42,440 |
| 2024-06-10 | 17.000 | 17.500 | 17.000 | 17.480 | 16.992 | 28,682 |
| 2024-06-07 | 16.980 | 17.080 | 16.820 | 16.960 | 16.487 | 22,890 |
| 2024-06-05 | 17.000 | 17.040 | 16.960 | 16.960 | 16.487 | 28,038 |
| 2024-06-04 | 17.060 | 17.080 | 16.960 | 17.080 | 16.604 | 79,618 |
| 2024-06-03 | 17.180 | 17.180 | 16.960 | 17.080 | 16.604 | 45,637 |
| 2024-05-31 | 17.020 | 17.300 | 16.960 | 17.180 | 16.701 | 96,909 |
| 2024-05-30 | 17.000 | 17.020 | 16.960 | 17.020 | 16.545 | 47,097 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-13 | 0.8300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.