Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	8.258	8.333	7.508	8.333	8.101	22,907
2022-09-28	8.675	8.675	7.566	8.258	8.028	11,965
2022-09-27	10.427	10.477	7.674	8.675	8.433	91,022
2022-09-26	11.261	11.562	10.644	10.728	10.428	6,979
2022-09-23	10.394	11.562	10.394	11.145	10.834	16,112
2022-09-22	10.327	10.744	9.943	10.677	10.380	17,365
2022-09-21	10.711	11.578	10.427	10.744	10.444	39,890
2022-09-20	11.345	11.345	10.677	11.011	10.704	20,860
2022-09-19	11.595	11.595	11.011	11.495	11.174	14,128
2022-09-16	12.513	12.579	11.762	12.129	11.791	2,635
2022-09-15	12.930	12.930	12.513	12.763	12.407	10,724
2022-09-14	13.764	13.764	13.347	13.347	12.974	1,949
2022-09-13	13.497	13.564	13.347	13.564	13.185	843
2022-09-12	13.280	13.931	13.263	13.564	13.185	7,094
2022-09-09	13.847	14.181	12.946	14.181	13.785	10,198
2022-09-08	14.281	14.331	13.614	13.847	13.461	11,953
2022-09-07	14.765	14.998	14.765	14.782	14.369	7,072
2022-09-06	14.782	15.149	14.765	15.149	14.726	287
2022-09-05	15.432	15.432	14.782	14.782	14.369	2,827
2022-09-02	15.032	15.499	15.032	15.499	15.067	1,274
2022-09-01	15.716	15.716	14.598	15.032	14.612	2,607
2022-08-31	15.682	15.849	14.748	15.733	15.294	33,945
2022-08-30	14.398	15.432	14.381	14.898	14.483	5,205
2022-08-29	15.332	15.332	14.381	14.398	13.996	6,372
2022-08-26	15.733	15.749	15.015	15.349	14.921	8,624
2022-08-25	15.165	15.733	14.381	15.733	15.294	16,229
2022-08-24	14.765	15.182	14.431	14.681	14.272	1,784
2022-08-23	15.065	15.065	14.765	14.765	14.353	9,773
2022-08-22	15.432	15.799	15.032	15.065	14.645	8,122
2022-08-19	15.799	15.799	15.432	15.516	15.083	17,151
2022-08-18	15.349	15.566	15.349	15.532	15.099	10,038
2022-08-17	15.432	15.516	15.282	15.432	15.002	20,119
2022-08-16	15.432	15.432	15.282	15.432	15.002	5,606
2022-08-15	15.516	15.516	15.249	15.432	15.002	13,175
2022-08-12	15.015	15.516	15.015	15.516	15.083	8,522
2022-08-11	15.182	15.249	14.848	15.015	14.596	7,605
2022-08-10	14.515	15.182	14.381	15.182	14.758	21,800
2022-08-09	15.015	15.015	14.515	14.515	14.110	10,008
2022-08-08	15.165	15.165	14.648	14.915	14.499	2,863
2022-08-05	14.798	15.432	14.615	15.165	14.742	13,997
2022-08-04	14.998	15.099	14.431	14.798	14.385	40,242
2022-08-03	14.948	15.015	14.531	14.581	14.175	7,047
2022-08-02	14.598	14.732	14.098	14.314	13.915	45,163
2022-08-01	14.181	14.982	14.181	14.598	14.191	44,147
2022-07-29	14.198	14.498	14.181	14.398	13.996	18,105
2022-07-28	13.864	14.498	13.864	14.181	13.785	29,333
2022-07-27	14.264	14.498	13.781	14.498	14.093	7,486
2022-07-26	13.263	15.516	12.946	14.131	13.737	26,085
2022-07-25	13.213	13.464	13.180	13.263	12.893	11,661
2022-07-22	12.679	13.347	12.513	13.213	12.845	11,345
2022-07-21	12.930	13.347	12.396	13.080	12.715	18,880
2022-07-20	12.763	13.597	12.429	12.679	12.326	8,695
2022-07-19	12.346	12.763	12.229	12.763	12.407	4,124
2022-07-18	11.862	12.379	11.412	12.346	12.001	4,660
2022-07-15	11.678	12.730	10.828	11.862	11.531	58,121
2022-07-14	11.912	12.262	11.912	12.262	11.920	22,494
2022-07-13	12.513	13.347	11.795	12.329	11.985	37,623
2022-07-12	12.513	13.013	11.678	12.513	12.164	41,559
2022-07-11	13.263	15.015	12.596	12.846	12.488	30,644
2022-07-08	12.696	13.263	12.279	13.263	12.893	22,298

← NewerPage 18 of 22 · 1,263 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.