Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.707 | 6.765 | 6.507 | 6.765 | 6.576 | 13,066 |
| 2022-12-20 | 6.698 | 7.049 | 6.598 | 6.707 | 6.520 | 13,864 |
| 2022-12-19 | 6.857 | 6.857 | 6.673 | 6.698 | 6.512 | 5,468 |
| 2022-12-16 | 6.932 | 7.024 | 6.882 | 6.924 | 6.731 | 3,601 |
| 2022-12-15 | 7.065 | 7.499 | 6.924 | 6.932 | 6.739 | 5,419 |
| 2022-12-14 | 7.057 | 7.499 | 7.057 | 7.065 | 6.868 | 15,219 |
| 2022-12-13 | 6.907 | 7.499 | 6.890 | 7.057 | 6.860 | 13,398 |
| 2022-12-12 | 6.965 | 7.024 | 6.907 | 6.957 | 6.763 | 7,049 |
| 2022-12-09 | 7.007 | 7.015 | 6.949 | 6.965 | 6.771 | 8,292 |
| 2022-12-08 | 7.633 | 7.633 | 7.007 | 7.007 | 6.812 | 22,069 |
| 2022-12-07 | 7.616 | 7.758 | 7.291 | 7.633 | 7.420 | 54,048 |
| 2022-12-06 | 8.117 | 8.308 | 7.516 | 7.616 | 7.404 | 11,565 |
| 2022-12-05 | 7.099 | 8.150 | 7.099 | 8.092 | 7.866 | 53,119 |
| 2022-12-02 | 6.882 | 7.499 | 6.882 | 7.099 | 6.901 | 9,788 |
| 2022-12-01 | 7.049 | 7.249 | 6.882 | 6.882 | 6.690 | 11,707 |
| 2022-11-30 | 7.357 | 7.357 | 6.824 | 6.957 | 6.763 | 12,203 |
| 2022-11-29 | 6.682 | 7.699 | 6.682 | 7.249 | 7.047 | 16,724 |
| 2022-11-28 | 6.882 | 6.974 | 6.882 | 6.974 | 6.779 | 10,359 |
| 2022-11-25 | 6.890 | 6.990 | 6.882 | 6.882 | 6.690 | 40,182 |
| 2022-11-24 | 7.091 | 7.091 | 6.757 | 6.890 | 6.698 | 25,074 |
| 2022-11-23 | 7.524 | 7.716 | 6.590 | 7.091 | 6.893 | 57,968 |
| 2022-11-22 | 7.508 | 7.716 | 7.508 | 7.516 | 7.306 | 9,624 |
| 2022-11-21 | 7.649 | 7.649 | 7.458 | 7.508 | 7.298 | 1,080 |
| 2022-11-18 | 7.499 | 7.758 | 7.341 | 7.649 | 7.436 | 2,938 |
| 2022-11-17 | 7.883 | 7.883 | 7.407 | 7.508 | 7.298 | 1,032 |
| 2022-11-16 | 7.883 | 7.883 | 7.508 | 7.833 | 7.614 | 7,509 |
| 2022-11-15 | 7.424 | 7.883 | 7.199 | 7.883 | 7.663 | 13,916 |
| 2022-11-14 | 7.508 | 7.766 | 7.508 | 7.516 | 7.306 | 6,834 |
| 2022-11-11 | 7.658 | 7.841 | 7.441 | 7.491 | 7.282 | 7,012 |
| 2022-11-10 | 7.750 | 7.750 | 7.424 | 7.633 | 7.420 | 6,678 |
| 2022-11-09 | 7.491 | 7.708 | 7.341 | 7.424 | 7.217 | 23,248 |
| 2022-11-08 | 7.399 | 7.491 | 7.324 | 7.491 | 7.282 | 8,698 |
| 2022-11-07 | 7.591 | 7.591 | 7.407 | 7.591 | 7.379 | 15,715 |
| 2022-11-04 | 7.407 | 7.591 | 7.407 | 7.591 | 7.379 | 114 |
| 2022-11-03 | 7.583 | 7.666 | 7.399 | 7.407 | 7.201 | 2,290 |
| 2022-11-02 | 7.474 | 7.741 | 7.399 | 7.583 | 7.371 | 10,950 |
| 2022-11-01 | 7.508 | 7.758 | 7.199 | 7.474 | 7.266 | 6,343 |
| 2022-10-31 | 7.474 | 7.508 | 7.307 | 7.508 | 7.298 | 6,901 |
| 2022-10-28 | 7.099 | 7.474 | 7.099 | 7.399 | 7.193 | 29,644 |
| 2022-10-27 | 7.174 | 7.374 | 7.091 | 7.099 | 6.901 | 4,644 |
| 2022-10-26 | 7.474 | 7.583 | 6.673 | 7.174 | 6.974 | 41,145 |
| 2022-10-25 | 9.176 | 9.176 | 7.341 | 7.474 | 7.266 | 192,545 |
| 2022-10-24 | 8.792 | 9.910 | 8.792 | 9.410 | 9.147 | 20,988 |
| 2022-10-21 | 7.441 | 9.777 | 7.441 | 8.776 | 8.531 | 21,304 |
| 2022-10-20 | 7.474 | 7.499 | 7.324 | 7.441 | 7.233 | 6,173 |
| 2022-10-19 | 7.816 | 7.816 | 7.349 | 7.474 | 7.266 | 1,918 |
| 2022-10-18 | 7.708 | 7.708 | 7.007 | 7.324 | 7.120 | 11,993 |
| 2022-10-17 | 7.174 | 7.499 | 7.174 | 7.466 | 7.258 | 12,907 |
| 2022-10-14 | 7.508 | 7.833 | 7.491 | 7.641 | 7.428 | 8,672 |
| 2022-10-13 | 7.274 | 7.866 | 7.274 | 7.483 | 7.274 | 778 |
| 2022-10-12 | 7.875 | 7.875 | 7.216 | 7.499 | 7.290 | 9,919 |
| 2022-10-11 | 7.241 | 7.875 | 7.241 | 7.875 | 7.655 | 2,384 |
| 2022-10-10 | 7.633 | 7.633 | 7.182 | 7.508 | 7.298 | 7,156 |
| 2022-10-07 | 7.508 | 7.674 | 7.091 | 7.633 | 7.420 | 23,167 |
| 2022-10-06 | 7.566 | 7.674 | 7.508 | 7.508 | 7.298 | 7,141 |
| 2022-10-05 | 7.699 | 7.699 | 7.508 | 7.566 | 7.355 | 705 |
| 2022-10-04 | 7.891 | 7.891 | 7.391 | 7.699 | 7.485 | 4,201 |
| 2022-10-03 | 7.591 | 7.766 | 7.266 | 7.391 | 7.185 | 12,259 |
| 2022-09-30 | 7.933 | 8.250 | 7.591 | 7.891 | 7.671 | 34,637 |
| 2022-09-29 | 8.258 | 8.333 | 7.508 | 8.333 | 8.101 | 22,907 |
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.