Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 17.700 | 18.000 | 17.500 | 17.800 | 17.303 | 33,994 |
| 2024-02-28 | 17.800 | 17.850 | 17.200 | 17.700 | 17.206 | 37,974 |
| 2024-02-27 | 17.900 | 17.950 | 17.400 | 17.900 | 17.401 | 39,295 |
| 2024-02-26 | 17.850 | 18.350 | 17.600 | 17.900 | 17.401 | 85,955 |
| 2024-02-23 | 17.800 | 18.000 | 17.150 | 17.750 | 17.255 | 146,187 |
| 2024-02-22 | 17.300 | 17.800 | 16.950 | 17.200 | 16.720 | 45,840 |
| 2024-02-21 | 16.450 | 17.400 | 16.100 | 17.250 | 16.769 | 54,927 |
| 2024-02-20 | 16.500 | 16.800 | 16.250 | 16.450 | 15.991 | 18,400 |
| 2024-02-19 | 16.550 | 16.950 | 16.350 | 16.750 | 16.283 | 63,488 |
| 2024-02-16 | 17.100 | 17.150 | 16.100 | 16.400 | 15.943 | 38,303 |
| 2024-02-15 | 17.250 | 17.450 | 16.300 | 16.600 | 16.137 | 51,690 |
| 2024-02-14 | 16.500 | 17.500 | 16.500 | 17.250 | 16.769 | 54,099 |
| 2024-02-13 | 16.000 | 17.400 | 16.000 | 16.500 | 16.040 | 184,147 |
| 2024-02-12 | 16.000 | 16.900 | 15.800 | 15.900 | 15.456 | 76,207 |
| 2024-02-09 | 15.450 | 16.150 | 15.100 | 15.950 | 15.505 | 33,839 |
| 2024-02-08 | 15.450 | 15.850 | 14.950 | 15.450 | 15.019 | 88,859 |
| 2024-02-07 | 15.950 | 15.950 | 15.000 | 15.450 | 15.019 | 144,109 |
| 2024-02-06 | 15.900 | 16.000 | 15.350 | 16.000 | 15.554 | 29,096 |
| 2024-02-05 | 16.800 | 16.800 | 15.550 | 15.900 | 15.456 | 98,349 |
| 2024-02-02 | 17.700 | 18.000 | 16.550 | 16.800 | 16.331 | 223,612 |
| 2024-02-01 | 15.600 | 17.150 | 15.050 | 16.850 | 16.380 | 109,738 |
| 2024-01-31 | 16.400 | 16.500 | 15.650 | 15.800 | 15.359 | 58,758 |
| 2024-01-30 | 16.950 | 17.150 | 16.250 | 16.400 | 15.943 | 54,992 |
| 2024-01-29 | 17.450 | 17.700 | 16.650 | 16.950 | 16.477 | 91,265 |
| 2024-01-26 | 17.000 | 17.650 | 16.850 | 17.450 | 16.963 | 35,309 |
| 2024-01-25 | 17.450 | 17.500 | 16.600 | 17.000 | 16.526 | 37,140 |
| 2024-01-24 | 16.650 | 17.450 | 16.100 | 17.450 | 16.963 | 24,307 |
| 2024-01-23 | 16.650 | 17.000 | 16.050 | 16.650 | 16.186 | 66,305 |
| 2024-01-22 | 17.050 | 17.200 | 16.650 | 16.850 | 16.380 | 56,018 |
| 2024-01-19 | 16.850 | 17.500 | 16.850 | 17.450 | 16.963 | 34,065 |
| 2024-01-18 | 17.300 | 17.650 | 16.700 | 16.850 | 16.380 | 36,275 |
| 2024-01-17 | 17.750 | 17.750 | 16.900 | 17.300 | 16.817 | 44,589 |
| 2024-01-16 | 17.850 | 17.850 | 17.300 | 17.750 | 17.255 | 29,905 |
| 2024-01-15 | 17.750 | 18.000 | 17.300 | 17.850 | 17.352 | 84,284 |
| 2024-01-12 | 16.750 | 17.800 | 16.750 | 17.750 | 17.255 | 55,410 |
| 2024-01-11 | 17.550 | 17.550 | 16.600 | 16.750 | 16.283 | 76,189 |
| 2024-01-10 | 17.850 | 17.850 | 16.850 | 17.550 | 17.060 | 76,778 |
| 2024-01-09 | 17.850 | 18.000 | 17.650 | 17.950 | 17.449 | 103,106 |
| 2024-01-08 | 16.500 | 17.800 | 16.500 | 17.750 | 17.255 | 85,729 |
| 2024-01-05 | 17.800 | 17.800 | 16.450 | 16.450 | 15.991 | 74,590 |
| 2024-01-04 | 17.800 | 18.000 | 17.300 | 17.800 | 17.303 | 134,231 |
| 2024-01-03 | 17.550 | 18.000 | 17.150 | 17.750 | 17.255 | 172,333 |
| 2024-01-02 | 15.750 | 17.700 | 15.750 | 17.550 | 17.060 | 267,659 |
| 2023-12-29 | 15.250 | 15.850 | 15.250 | 15.750 | 15.311 | 84,176 |
| 2023-12-28 | 14.950 | 15.350 | 14.650 | 15.250 | 14.825 | 52,941 |
| 2023-12-27 | 15.050 | 15.950 | 14.750 | 14.950 | 14.533 | 47,301 |
| 2023-12-22 | 14.900 | 15.000 | 14.400 | 15.000 | 14.582 | 45,191 |
| 2023-12-21 | 14.650 | 15.700 | 14.000 | 14.350 | 13.950 | 258,046 |
| 2023-12-20 | 14.850 | 15.000 | 14.350 | 14.650 | 14.241 | 57,719 |
| 2023-12-19 | 15.000 | 15.000 | 14.450 | 14.850 | 14.436 | 46,527 |
| 2023-12-18 | 15.000 | 15.000 | 14.500 | 15.000 | 14.582 | 19,961 |
| 2023-12-15 | 14.350 | 15.000 | 14.200 | 15.000 | 14.582 | 99,241 |
| 2023-12-14 | 14.700 | 16.400 | 14.100 | 14.250 | 13.852 | 257,280 |
| 2023-12-13 | 13.500 | 15.000 | 13.350 | 14.700 | 14.290 | 62,912 |
| 2023-12-12 | 13.950 | 13.950 | 13.400 | 13.500 | 13.123 | 25,163 |
| 2023-12-11 | 14.150 | 14.150 | 13.550 | 13.950 | 13.561 | 39,181 |
| 2023-12-08 | 14.250 | 14.400 | 13.650 | 14.150 | 13.755 | 37,599 |
| 2023-12-07 | 14.850 | 14.950 | 14.100 | 14.250 | 13.852 | 57,238 |
| 2023-12-06 | 14.800 | 15.000 | 14.600 | 14.750 | 14.339 | 140,016 |
| 2023-12-05 | 14.900 | 14.950 | 14.400 | 14.900 | 14.484 | 67,286 |
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.