Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 16.980 | 17.020 | 16.980 | 16.980 | 16.506 | 31,773 |
| 2024-05-28 | 17.000 | 17.020 | 16.980 | 17.000 | 16.526 | 33,638 |
| 2024-05-27 | 16.980 | 17.100 | 16.980 | 17.000 | 16.526 | 63,006 |
| 2024-05-24 | 16.980 | 17.040 | 16.980 | 16.980 | 16.506 | 30,898 |
| 2024-05-23 | 16.980 | 17.040 | 16.980 | 16.980 | 16.506 | 16,744 |
| 2024-05-22 | 17.000 | 17.120 | 16.980 | 16.980 | 16.506 | 75,756 |
| 2024-05-21 | 16.980 | 17.020 | 16.900 | 17.000 | 16.526 | 48,254 |
| 2024-05-20 | 16.980 | 17.020 | 16.980 | 16.980 | 16.506 | 12,775 |
| 2024-05-17 | 16.980 | 17.020 | 16.980 | 16.980 | 16.506 | 30,947 |
| 2024-05-16 | 17.000 | 17.020 | 16.980 | 16.980 | 16.506 | 80,251 |
| 2024-05-15 | 17.020 | 17.040 | 17.000 | 17.020 | 16.545 | 49,876 |
| 2024-05-14 | 17.020 | 17.100 | 17.000 | 17.020 | 16.545 | 77,809 |
| 2024-05-13 | 17.080 | 17.080 | 17.000 | 17.020 | 16.545 | 80,671 |
| 2024-05-10 | 17.320 | 17.900 | 17.000 | 17.100 | 16.623 | 121,514 |
| 2024-05-08 | 17.600 | 18.000 | 17.000 | 17.320 | 16.837 | 79,505 |
| 2024-05-07 | 17.440 | 17.900 | 17.320 | 17.540 | 17.051 | 69,235 |
| 2024-05-06 | 17.500 | 17.500 | 17.020 | 17.440 | 16.953 | 101,850 |
| 2024-05-03 | 16.800 | 16.960 | 16.720 | 16.880 | 16.409 | 25,775 |
| 2024-05-02 | 17.580 | 17.580 | 16.680 | 16.800 | 16.331 | 43,147 |
| 2024-04-30 | 17.680 | 17.900 | 17.280 | 17.580 | 17.090 | 23,792 |
| 2024-04-29 | 17.560 | 18.000 | 17.140 | 17.680 | 17.187 | 72,049 |
| 2024-04-26 | 17.440 | 17.440 | 14.640 | 16.640 | 16.176 | 579,828 |
| 2024-04-25 | 15.000 | 17.640 | 14.280 | 17.380 | 16.895 | 127,647 |
| 2024-04-24 | 15.400 | 15.400 | 14.740 | 15.120 | 14.698 | 68,595 |
| 2024-04-23 | 15.800 | 16.120 | 15.140 | 15.420 | 14.990 | 30,029 |
| 2024-04-22 | 15.400 | 15.800 | 15.080 | 15.800 | 15.359 | 20,929 |
| 2024-04-19 | 15.420 | 15.440 | 14.900 | 15.440 | 15.009 | 29,758 |
| 2024-04-18 | 15.980 | 15.980 | 15.240 | 15.440 | 15.009 | 23,461 |
| 2024-04-17 | 15.600 | 15.980 | 15.140 | 15.980 | 15.534 | 41,519 |
| 2024-04-16 | 16.200 | 16.360 | 15.300 | 15.480 | 15.048 | 68,928 |
| 2024-04-15 | 16.480 | 16.480 | 16.060 | 16.200 | 15.748 | 44,920 |
| 2024-04-12 | 16.400 | 17.160 | 16.400 | 16.500 | 16.040 | 27,574 |
| 2024-04-11 | 16.720 | 17.000 | 16.200 | 16.380 | 15.923 | 39,075 |
| 2024-04-10 | 17.100 | 17.100 | 16.140 | 16.720 | 16.254 | 48,035 |
| 2024-04-09 | 17.020 | 17.660 | 16.900 | 17.100 | 16.623 | 17,688 |
| 2024-04-08 | 16.920 | 17.080 | 16.740 | 16.900 | 16.429 | 27,719 |
| 2024-04-05 | 17.000 | 17.320 | 16.740 | 17.320 | 16.837 | 24,387 |
| 2024-04-04 | 17.000 | 17.100 | 16.780 | 17.100 | 16.623 | 14,875 |
| 2024-04-03 | 17.180 | 17.180 | 16.740 | 17.000 | 16.526 | 23,383 |
| 2024-04-02 | 17.600 | 17.740 | 16.960 | 17.180 | 16.701 | 49,812 |
| 2024-03-28 | 17.250 | 17.800 | 17.250 | 17.600 | 17.109 | 37,360 |
| 2024-03-27 | 17.050 | 17.450 | 17.050 | 17.250 | 16.769 | 43,345 |
| 2024-03-26 | 17.200 | 17.750 | 17.050 | 17.200 | 16.720 | 44,644 |
| 2024-03-25 | 16.800 | 17.400 | 16.550 | 17.200 | 16.720 | 59,435 |
| 2024-03-22 | 16.700 | 16.700 | 16.000 | 16.050 | 15.602 | 55,638 |
| 2024-03-21 | 16.650 | 16.950 | 16.650 | 16.700 | 16.234 | 15,743 |
| 2024-03-20 | 17.100 | 17.100 | 16.350 | 16.650 | 16.186 | 26,995 |
| 2024-03-19 | 16.800 | 17.100 | 16.250 | 17.100 | 16.623 | 25,783 |
| 2024-03-18 | 17.100 | 17.100 | 16.550 | 16.800 | 16.331 | 41,509 |
| 2024-03-15 | 17.700 | 17.700 | 17.050 | 17.200 | 16.720 | 18,021 |
| 2024-03-14 | 17.500 | 17.850 | 17.200 | 17.700 | 17.206 | 50,299 |
| 2024-03-13 | 17.000 | 17.650 | 16.800 | 17.650 | 17.158 | 66,791 |
| 2024-03-12 | 16.800 | 17.500 | 16.800 | 16.950 | 16.477 | 29,923 |
| 2024-03-11 | 15.900 | 17.200 | 15.850 | 16.750 | 16.283 | 49,449 |
| 2024-03-08 | 16.500 | 16.650 | 15.550 | 15.900 | 15.456 | 102,918 |
| 2024-03-07 | 17.300 | 17.450 | 16.300 | 16.500 | 16.040 | 111,161 |
| 2024-03-06 | 17.600 | 17.600 | 17.350 | 17.550 | 17.060 | 15,486 |
| 2024-03-05 | 17.950 | 17.950 | 17.500 | 17.600 | 17.109 | 47,513 |
| 2024-03-04 | 17.800 | 18.000 | 17.700 | 18.000 | 17.498 | 28,902 |
| 2024-03-01 | 18.000 | 18.000 | 17.500 | 17.800 | 17.303 | 60,191 |
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.