Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	13.080	13.180	12.513	12.679	12.326	9,888
2022-07-06	13.013	13.347	12.679	13.347	12.974	10,410
2022-07-05	13.747	13.747	12.513	13.013	12.650	19,315
2022-07-04	13.847	13.847	12.262	12.930	12.569	52,068
2022-07-01	12.279	13.847	11.929	13.847	13.461	24,174
2022-06-30	12.679	12.679	12.229	12.296	11.953	5,035
2022-06-29	12.479	12.746	12.146	12.679	12.326	8,453
2022-06-28	12.513	12.513	12.096	12.479	12.131	10,961
2022-06-27	12.513	12.513	11.762	12.513	12.164	13,284
2022-06-23	12.930	12.930	12.362	12.513	12.164	21,608
2022-06-22	11.111	13.330	10.828	12.513	12.164	17,079
2022-06-21	11.662	12.379	11.295	11.895	11.563	4,788
2022-06-20	11.095	11.862	11.095	11.812	11.482	8,400
2022-06-17	11.578	11.578	11.095	11.095	10.785	5,441
2022-06-16	11.995	11.995	11.211	11.578	11.255	19,456
2022-06-15	11.745	12.429	11.678	11.995	11.661	2,624
2022-06-14	12.179	12.496	11.161	11.745	11.418	19,569
2022-06-13	13.113	13.113	11.979	12.096	11.758	34,573
2022-06-10	14.081	14.081	12.329	13.113	12.747	83,562
2022-06-09	15.849	15.999	14.081	14.081	13.688	73,027
2022-06-08	15.532	16.400	15.532	15.933	15.488	10,148
2022-06-07	16.517	16.517	15.532	16.350	15.894	39,638
2022-06-03	15.849	17.101	15.849	16.650	16.186	10,100
2022-06-02	17.184	17.184	15.849	16.433	15.975	28,579
2022-06-01	17.976	17.976	16.116	17.184	16.705	14,456
2022-05-31	17.601	18.060	17.518	17.976	17.475	63,814
2022-05-30	16.934	17.893	16.934	17.601	17.110	16,229
2022-05-27	16.683	17.101	16.683	16.892	16.421	3,803
2022-05-25	16.300	16.725	16.283	16.683	16.218	4,537
2022-05-24	16.650	16.892	16.650	16.683	16.218	9,063
2022-05-23	16.517	16.650	16.350	16.350	15.894	14,206
2022-05-20	16.283	16.667	15.866	15.933	15.488	10,897
2022-05-19	15.682	16.283	15.516	16.283	15.829	6,459
2022-05-18	15.265	15.599	15.265	15.516	15.083	2,925
2022-05-17	15.582	15.816	15.015	15.566	15.131	10,651
2022-05-16	16.100	16.100	15.265	15.582	15.148	24,934
2022-05-13	15.699	17.476	15.699	16.100	15.650	8,398
2022-05-12	15.716	16.725	15.699	15.966	15.521	37,135
2022-05-11	15.432	15.983	15.432	15.849	15.407	3,799
2022-05-10	15.783	16.283	15.783	16.016	15.569	6,523
2022-05-09	16.166	16.166	15.432	15.783	15.342	26,184
2022-05-06	16.266	16.650	16.133	16.166	15.715	17,531
2022-05-05	16.283	16.583	16.166	16.266	15.813	26,337
2022-05-04	15.849	16.483	15.849	16.266	15.813	35,096
2022-05-03	16.583	16.583	15.733	15.733	15.294	9,998
2022-05-02	15.682	15.849	15.599	15.733	15.294	47,832
2022-04-29	15.182	16.333	15.099	15.682	15.245	50,867
2022-04-28	18.352	18.686	15.015	15.182	14.758	131,196
2022-04-27	20.688	20.854	20.020	20.813	20.232	18,756
2022-04-26	20.437	21.689	20.437	20.688	20.110	9,628
2022-04-25	20.020	21.605	20.020	20.813	20.232	10,515
2022-04-22	20.062	20.938	20.062	20.854	20.273	5,401
2022-04-21	20.938	21.563	20.020	20.813	20.232	15,698
2022-04-20	20.521	20.854	20.312	20.854	20.273	9,123
2022-04-19	20.854	20.854	20.062	20.521	19.948	6,777
2022-04-14	20.604	20.854	19.645	20.854	20.273	1,624
2022-04-13	19.853	20.771	19.853	20.604	20.029	12,538
2022-04-12	20.354	20.354	19.603	19.853	19.299	8,394
2022-04-11	20.020	20.604	19.853	20.354	19.786	29,543
2022-04-08	20.312	20.354	19.728	20.187	19.624	5,807

← NewerPage 19 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.