Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 6.256 | 6.949 | 6.256 | 6.298 | 6.122 | 23,454 |
| 2023-03-16 | 6.448 | 6.673 | 6.256 | 6.381 | 6.203 | 2,710 |
| 2023-03-15 | 6.348 | 6.498 | 6.173 | 6.448 | 6.268 | 18,055 |
| 2023-03-14 | 7.032 | 7.032 | 6.340 | 6.507 | 6.325 | 6,186 |
| 2023-03-13 | 6.348 | 6.607 | 6.223 | 6.256 | 6.082 | 15,950 |
| 2023-03-10 | 6.465 | 6.990 | 6.173 | 6.607 | 6.422 | 56,298 |
| 2023-03-09 | 7.741 | 7.741 | 7.091 | 7.091 | 6.893 | 31,025 |
| 2023-03-08 | 7.374 | 7.674 | 7.341 | 7.658 | 7.444 | 6,225 |
| 2023-03-07 | 7.424 | 7.674 | 7.266 | 7.366 | 7.160 | 26,443 |
| 2023-03-06 | 7.416 | 7.741 | 7.257 | 7.424 | 7.217 | 4,287 |
| 2023-03-03 | 7.441 | 7.741 | 7.249 | 7.416 | 7.209 | 17,335 |
| 2023-03-02 | 7.433 | 7.441 | 7.316 | 7.441 | 7.233 | 1,587 |
| 2023-03-01 | 7.182 | 7.574 | 7.182 | 7.433 | 7.225 | 1,345 |
| 2023-02-28 | 7.424 | 7.574 | 7.349 | 7.574 | 7.363 | 1,037 |
| 2023-02-27 | 7.458 | 7.750 | 7.182 | 7.499 | 7.290 | 11,517 |
| 2023-02-24 | 7.908 | 7.908 | 7.341 | 7.441 | 7.233 | 4,422 |
| 2023-02-23 | 7.591 | 8.050 | 7.508 | 7.508 | 7.298 | 15,024 |
| 2023-02-22 | 7.599 | 7.758 | 7.508 | 7.516 | 7.306 | 11,483 |
| 2023-02-21 | 8.050 | 8.050 | 7.591 | 7.716 | 7.501 | 8,866 |
| 2023-02-20 | 7.750 | 8.158 | 7.750 | 8.050 | 7.825 | 6,658 |
| 2023-02-17 | 7.508 | 7.841 | 7.508 | 7.750 | 7.533 | 3,468 |
| 2023-02-16 | 7.833 | 8.008 | 7.508 | 7.633 | 7.420 | 5,297 |
| 2023-02-15 | 7.808 | 7.833 | 7.599 | 7.833 | 7.614 | 9,057 |
| 2023-02-14 | 7.825 | 8.108 | 7.758 | 8.000 | 7.777 | 14,694 |
| 2023-02-13 | 8.008 | 8.325 | 7.733 | 7.825 | 7.606 | 6,975 |
| 2023-02-10 | 8.092 | 8.842 | 7.508 | 7.916 | 7.695 | 41,765 |
| 2023-02-09 | 8.092 | 8.292 | 8.092 | 8.092 | 7.866 | 3,361 |
| 2023-02-08 | 8.233 | 8.300 | 7.883 | 8.008 | 7.785 | 6,772 |
| 2023-02-07 | 8.233 | 8.275 | 7.875 | 8.233 | 8.004 | 10,251 |
| 2023-02-06 | 8.425 | 8.725 | 7.991 | 8.233 | 8.004 | 47,605 |
| 2023-02-03 | 8.459 | 8.459 | 7.416 | 8.058 | 7.833 | 103,102 |
| 2023-02-02 | 7.900 | 8.675 | 7.666 | 8.542 | 8.304 | 18,633 |
| 2023-02-01 | 8.842 | 8.842 | 7.925 | 7.925 | 7.704 | 11,384 |
| 2023-01-31 | 8.425 | 8.425 | 7.950 | 7.983 | 7.760 | 24,705 |
| 2023-01-30 | 8.542 | 8.759 | 8.342 | 8.425 | 8.190 | 12,295 |
| 2023-01-27 | 8.342 | 9.176 | 8.100 | 8.542 | 8.304 | 70,218 |
| 2023-01-26 | 8.475 | 8.492 | 8.200 | 8.409 | 8.174 | 9,252 |
| 2023-01-25 | 8.008 | 8.475 | 7.950 | 8.475 | 8.239 | 22,959 |
| 2023-01-24 | 8.342 | 8.342 | 7.883 | 8.033 | 7.809 | 18,488 |
| 2023-01-23 | 7.341 | 8.442 | 7.341 | 8.342 | 8.109 | 37,537 |
| 2023-01-20 | 7.591 | 7.925 | 7.374 | 7.533 | 7.322 | 3,225 |
| 2023-01-19 | 7.508 | 7.566 | 7.341 | 7.566 | 7.355 | 6,073 |
| 2023-01-18 | 7.132 | 7.800 | 7.132 | 7.508 | 7.298 | 19,000 |
| 2023-01-17 | 7.166 | 7.349 | 6.940 | 7.132 | 6.933 | 30,621 |
| 2023-01-16 | 7.341 | 7.775 | 6.757 | 7.149 | 6.949 | 57,654 |
| 2023-01-13 | 7.683 | 7.691 | 7.341 | 7.341 | 7.136 | 12,337 |
| 2023-01-12 | 7.516 | 7.691 | 7.516 | 7.541 | 7.331 | 11,725 |
| 2023-01-11 | 8.592 | 8.675 | 7.357 | 7.516 | 7.306 | 42,575 |
| 2023-01-10 | 7.274 | 8.525 | 7.257 | 8.475 | 8.239 | 57,708 |
| 2023-01-09 | 7.124 | 7.274 | 7.007 | 7.257 | 7.055 | 7,375 |
| 2023-01-05 | 6.999 | 7.124 | 6.999 | 7.124 | 6.925 | 221 |
| 2023-01-04 | 7.091 | 7.266 | 6.840 | 6.999 | 6.803 | 9,435 |
| 2023-01-03 | 6.849 | 7.091 | 6.590 | 7.091 | 6.893 | 7,593 |
| 2023-01-02 | 6.957 | 7.274 | 6.849 | 6.849 | 6.658 | 5,492 |
| 2022-12-30 | 6.598 | 6.965 | 6.598 | 6.957 | 6.763 | 51,352 |
| 2022-12-29 | 6.590 | 6.924 | 6.590 | 6.632 | 6.447 | 10,349 |
| 2022-12-28 | 6.673 | 6.765 | 6.607 | 6.698 | 6.512 | 1,271 |
| 2022-12-27 | 6.590 | 6.999 | 6.590 | 6.698 | 6.512 | 4,564 |
| 2022-12-23 | 6.673 | 6.932 | 6.590 | 6.673 | 6.487 | 6,819 |
| 2022-12-22 | 6.673 | 6.757 | 6.673 | 6.732 | 6.544 | 9,315 |
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.