Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.400	4.490	4.320	4.320	4.200	17,498
2023-06-15	4.400	4.590	4.310	4.410	4.287	18,960
2023-06-14	4.400	4.590	4.260	4.400	4.277	9,490
2023-06-13	4.270	4.610	4.180	4.400	4.277	35,331
2023-06-12	4.280	4.400	4.130	4.270	4.151	25,238
2023-06-09	4.390	4.390	4.260	4.280	4.161	22,885
2023-06-08	4.410	4.420	4.280	4.390	4.268	12,208
2023-06-07	4.740	4.740	4.200	4.420	4.297	56,446
2023-06-05	4.670	4.790	4.400	4.740	4.608	19,793
2023-06-02	4.500	4.690	4.310	4.670	4.540	19,477
2023-06-01	4.620	4.620	4.250	4.500	4.375	25,588
2023-05-31	4.850	4.990	4.620	4.620	4.491	34,888
2023-05-30	4.870	4.990	4.610	4.850	4.715	13,452
2023-05-29	4.700	4.990	4.460	4.870	4.734	17,979
2023-05-26	4.890	4.900	4.420	4.700	4.569	9,031
2023-05-25	4.900	4.910	4.700	4.890	4.754	22,844
2023-05-24	4.360	4.880	4.360	4.700	4.569	19,413
2023-05-23	4.400	4.500	4.250	4.330	4.209	15,167
2023-05-22	4.250	4.510	4.250	4.400	4.277	23,503
2023-05-19	4.630	4.890	4.300	4.450	4.326	22,116
2023-05-17	4.570	4.870	4.570	4.630	4.501	5,479
2023-05-16	4.400	4.570	4.400	4.570	4.443	9,546
2023-05-15	4.500	4.620	4.310	4.580	4.452	10,780
2023-05-12	4.600	4.600	4.440	4.500	4.375	8,581
2023-05-11	4.500	4.600	4.310	4.600	4.472	22,925
2023-05-10	4.600	4.770	4.500	4.500	4.375	20,189
2023-05-09	4.790	4.790	4.600	4.600	4.472	14,450
2023-05-08	4.800	4.890	4.610	4.790	4.656	29,513
2023-05-05	4.660	4.910	4.560	4.800	4.666	62,070
2023-05-04	4.590	4.690	4.540	4.660	4.530	26,341
2023-05-03	4.870	4.870	4.540	4.590	4.462	61,928
2023-05-02	5.100	5.480	4.700	4.870	4.734	78,938
2023-04-28	5.180	5.200	4.250	5.040	4.899	235,892
2023-04-27	5.300	5.500	5.240	5.340	5.191	25,848
2023-04-26	5.500	5.520	5.200	5.300	5.152	43,609
2023-04-25	5.640	5.640	5.500	5.500	5.347	4,760
2023-04-24	5.800	5.800	5.500	5.640	5.483	12,665
2023-04-21	5.860	5.860	5.560	5.800	5.638	14,655
2023-04-20	6.180	6.200	5.520	5.860	5.697	25,762
2023-04-19	6.760	6.900	5.120	6.240	6.066	102,175
2023-04-18	6.760	8.180	6.500	6.760	6.571	47,449
2023-04-17	7.400	8.520	6.220	6.760	6.571	241,152
2023-04-14	6.200	9.000	6.000	7.120	6.921	106,629
2023-04-13	5.460	6.100	5.460	5.960	5.794	39,747
2023-04-12	5.020	5.880	5.020	5.460	5.308	39,897
2023-04-11	4.930	5.260	4.910	5.020	4.880	20,157
2023-04-06	4.730	5.060	4.730	4.830	4.695	6,473
2023-04-05	4.800	5.100	4.710	4.730	4.598	15,683
2023-04-04	4.800	5.000	4.800	4.800	4.666	8,071
2023-04-03	4.800	4.800	4.600	4.800	4.666	14,446
2023-03-31	4.875	4.875	4.690	4.800	4.666	2,369
2023-03-30	4.860	5.000	4.700	4.875	4.739	15,911
2023-03-29	5.010	5.100	4.615	4.860	4.724	19,316
2023-03-28	4.965	5.200	4.965	5.010	4.870	44,715
2023-03-27	4.700	5.590	4.700	4.870	4.734	79,597
2023-03-24	4.515	5.490	4.500	4.700	4.569	45,813
2023-03-23	5.300	5.370	4.600	4.700	4.569	54,413
2023-03-22	6.000	6.500	5.050	5.300	5.152	90,071
2023-03-21	6.000	7.000	5.800	6.000	5.833	15,619
2023-03-20	6.800	6.800	6.110	6.120	5.949	33,341

← NewerPage 15 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.