Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.250	12.700	11.000	11.300	10.985	51,291
2023-09-08	12.600	12.950	11.000	12.250	11.908	111,558
2023-09-07	10.200	13.000	10.150	12.300	11.957	291,478
2023-09-06	10.700	11.300	10.150	10.250	9.964	34,137
2023-09-05	11.350	11.850	10.550	10.700	10.402	62,119
2023-09-04	10.150	11.400	10.150	11.350	11.033	70,978
2023-09-01	9.880	10.350	9.580	10.150	9.867	34,805
2023-08-31	9.300	10.150	9.160	9.880	9.604	44,939
2023-08-30	10.200	10.200	9.140	9.300	9.041	34,696
2023-08-29	9.860	10.100	9.860	9.900	9.624	12,015
2023-08-28	10.100	10.150	9.800	9.860	9.585	30,202
2023-08-25	9.960	10.250	9.780	10.100	9.818	8,786
2023-08-24	9.940	10.050	9.900	9.980	9.702	9,833
2023-08-23	9.860	10.300	9.720	9.940	9.663	29,177
2023-08-22	9.900	10.300	9.860	9.860	9.585	23,091
2023-08-21	10.150	10.550	9.900	9.900	9.624	44,892
2023-08-18	9.900	10.300	9.900	10.150	9.867	38,115
2023-08-17	9.980	10.450	9.640	9.900	9.624	57,436
2023-08-16	10.100	10.600	9.960	9.980	9.702	29,895
2023-08-15	9.920	10.150	9.560	10.100	9.818	108,130
2023-08-14	9.600	10.300	9.500	9.900	9.624	60,165
2023-08-11	9.720	9.940	9.380	9.600	9.332	44,054
2023-08-10	9.600	9.940	9.560	9.720	9.449	54,604
2023-08-09	9.560	10.150	9.560	9.800	9.527	82,415
2023-08-08	10.550	10.550	9.360	9.560	9.293	212,842
2023-08-07	10.600	10.900	9.940	10.550	10.256	120,451
2023-08-04	11.750	12.000	10.600	11.000	10.693	128,334
2023-08-03	11.900	12.350	10.400	11.700	11.374	323,731
2023-08-02	13.600	13.600	11.900	11.900	11.568	114,596
2023-08-01	13.350	13.650	13.000	13.600	13.221	114,375
2023-07-31	13.650	14.150	13.050	13.350	12.978	89,805
2023-07-28	13.850	13.850	13.050	13.650	13.269	228,498
2023-07-27	13.700	14.350	13.050	13.850	13.464	305,630
2023-07-26	14.450	14.450	12.600	13.700	13.318	501,368
2023-07-25	12.900	14.950	12.900	14.450	14.047	947,032
2023-07-24	10.950	12.850	10.900	12.750	12.394	589,935
2023-07-21	13.050	13.800	10.000	10.950	10.645	671,361
2023-07-20	12.400	14.250	11.900	12.900	12.540	930,825
2023-07-19	10.000	12.900	10.000	12.500	12.151	1,203,203
2023-07-18	7.220	11.500	7.180	9.900	9.624	1,759,700
2023-07-17	7.340	7.340	6.500	7.160	6.960	236,343
2023-07-14	5.780	7.480	5.780	7.060	6.863	609,030
2023-07-13	5.180	5.240	4.980	4.980	4.841	33,549
2023-07-12	4.980	5.180	4.980	5.180	5.036	22,341
2023-07-11	4.690	5.100	4.690	4.980	4.841	41,809
2023-07-10	4.830	4.990	4.690	4.840	4.705	6,291
2023-07-07	4.900	5.000	4.690	4.830	4.695	11,727
2023-07-06	4.720	4.900	4.680	4.880	4.744	17,720
2023-07-05	4.840	4.880	4.680	4.720	4.588	9,667
2023-07-04	4.670	4.890	4.670	4.840	4.705	16,439
2023-07-03	4.820	4.820	4.630	4.670	4.540	6,971
2023-06-30	4.590	4.820	4.560	4.820	4.686	23,996
2023-06-29	4.350	4.650	4.350	4.590	4.462	17,375
2023-06-28	4.390	4.480	4.310	4.450	4.326	9,303
2023-06-27	4.680	4.680	4.200	4.390	4.268	6,741
2023-06-26	4.300	4.710	4.260	4.680	4.549	36,055
2023-06-22	4.440	4.440	4.230	4.300	4.180	21,253
2023-06-21	4.300	4.450	4.300	4.440	4.316	8,461
2023-06-20	4.580	4.580	4.330	4.440	4.316	7,577
2023-06-19	4.320	4.580	4.300	4.580	4.452	23,961

← NewerPage 14 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.