Nelly Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.750	14.900	13.750	14.850	14.436	160,010
2023-12-01	13.000	14.300	13.000	13.750	13.366	79,342
2023-11-30	12.900	13.600	12.450	13.100	12.735	58,694
2023-11-29	13.700	13.800	13.250	13.250	12.880	16,649
2023-11-28	13.500	13.750	13.050	13.700	13.318	24,879
2023-11-27	13.900	13.900	13.350	13.500	13.123	23,817
2023-11-24	13.950	14.250	13.750	13.900	13.512	24,246
2023-11-23	13.600	14.000	13.400	13.950	13.561	9,125
2023-11-22	14.100	14.100	13.250	13.600	13.221	104,615
2023-11-21	14.550	14.550	14.000	14.100	13.707	27,667
2023-11-20	15.000	15.000	14.500	14.550	14.144	80,301
2023-11-17	14.700	14.900	14.000	14.900	14.484	36,378
2023-11-16	14.300	14.850	13.900	14.700	14.290	62,323
2023-11-15	14.550	14.550	13.500	13.850	13.464	44,849
2023-11-14	14.400	15.000	14.200	14.600	14.193	175,674
2023-11-13	14.700	14.750	14.150	14.400	13.998	27,299
2023-11-10	14.250	14.800	14.000	14.700	14.290	119,746
2023-11-09	13.950	14.350	13.650	14.150	13.755	62,592
2023-11-08	12.950	14.500	12.700	13.950	13.561	185,911
2023-11-07	12.450	13.100	12.450	12.950	12.589	91,740
2023-11-06	12.050	12.650	12.050	12.450	12.103	48,436
2023-11-03	11.750	12.250	11.400	12.050	11.714	21,367
2023-11-02	11.500	11.900	11.400	11.750	11.422	28,989
2023-11-01	11.350	12.200	11.200	11.800	11.471	457,832
2023-10-31	11.600	11.700	11.100	11.350	11.033	34,591
2023-10-30	12.550	12.600	11.200	11.600	11.276	134,491
2023-10-27	13.750	13.750	12.550	12.550	12.200	136,419
2023-10-26	13.000	13.000	12.250	12.800	12.443	18,737
2023-10-25	12.450	13.000	12.250	13.000	12.637	30,293
2023-10-24	12.800	13.100	12.250	12.450	12.103	25,069
2023-10-23	12.550	13.300	12.550	12.700	12.346	48,767
2023-10-20	12.900	12.900	12.300	12.500	12.151	10,414
2023-10-19	12.700	13.050	12.050	12.900	12.540	46,426
2023-10-18	13.000	13.300	12.450	12.700	12.346	20,088
2023-10-17	12.900	13.450	12.300	13.000	12.637	44,830
2023-10-16	12.650	13.200	11.800	12.900	12.540	55,354
2023-10-13	13.250	13.400	12.300	12.650	12.297	49,244
2023-10-12	13.750	13.750	13.000	13.250	12.880	42,687
2023-10-11	12.750	13.950	12.600	13.750	13.366	123,975
2023-10-10	12.450	12.900	12.050	12.750	12.394	35,175
2023-10-09	13.000	13.000	12.350	12.450	12.103	20,611
2023-10-06	12.400	12.400	11.900	12.250	11.908	16,804
2023-10-05	12.500	12.950	12.250	12.400	12.054	27,361
2023-10-04	12.600	13.000	12.250	12.500	12.151	41,990
2023-10-03	12.400	12.600	11.900	12.600	12.249	71,728
2023-10-02	12.750	12.750	11.950	12.400	12.054	15,434
2023-09-29	12.800	13.000	12.100	12.750	12.394	70,485
2023-09-28	12.250	13.250	12.150	12.800	12.443	58,700
2023-09-27	13.050	13.350	12.100	12.250	11.908	62,663
2023-09-26	11.700	13.350	11.700	13.050	12.686	121,462
2023-09-25	13.350	13.350	11.550	12.200	11.860	178,387
2023-09-22	14.550	15.050	13.350	13.350	12.978	171,119
2023-09-21	13.000	14.500	13.000	14.500	14.096	504,377
2023-09-20	12.700	13.000	12.600	12.900	12.540	30,908
2023-09-19	12.500	13.300	12.300	12.700	12.346	72,104
2023-09-18	12.100	13.300	12.000	12.500	12.151	92,798
2023-09-15	12.400	12.950	12.100	12.100	11.762	44,923
2023-09-14	11.950	12.950	11.500	12.400	12.054	110,980
2023-09-13	12.300	12.600	11.800	11.950	11.617	39,265
2023-09-12	11.300	12.700	10.900	12.300	11.957	96,679

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.