Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	37.380	37.980	36.680	37.220	37.220	102,707
2026-07-27	38.220	38.620	37.080	37.500	37.500	144,461
2026-07-24	36.200	37.880	36.020	37.780	37.780	249,709
2026-07-23	36.300	37.300	35.620	36.160	36.160	224,977
2026-07-22	36.020	36.400	35.440	36.100	36.100	89,532
2026-07-21	34.380	36.200	33.520	36.200	36.200	313,818
2026-07-20	34.420	34.420	33.000	34.220	34.220	214,777
2026-07-17	34.120	34.840	33.220	34.540	34.540	264,684
2026-07-16	32.780	34.540	32.400	34.100	34.100	385,806
2026-07-15	32.300	33.180	30.160	32.260	32.260	1,269,123
2026-07-14	35.960	37.060	35.140	35.220	35.220	225,182
2026-07-13	35.800	36.680	35.500	36.160	36.160	105,698
2026-07-10	35.900	36.300	35.320	35.840	35.840	84,551
2026-07-09	35.580	36.200	34.820	35.880	35.880	52,820
2026-07-08	35.400	35.900	34.580	34.700	34.700	70,468
2026-07-07	36.000	37.000	34.600	35.720	35.720	193,828
2026-07-06	36.540	36.600	35.840	36.360	36.360	77,793
2026-07-03	36.480	36.780	36.000	36.540	36.540	58,252
2026-07-02	35.640	36.880	35.180	36.440	36.440	159,990
2026-07-01	35.280	35.760	34.740	35.640	35.640	75,551
2026-06-30	33.400	35.560	33.340	35.220	35.220	284,120
2026-06-29	33.480	33.780	32.800	33.220	33.220	255,251
2026-06-26	34.400	34.480	32.700	33.460	33.460	253,586
2026-06-25	33.460	34.800	33.460	34.480	34.480	94,106
2026-06-24	33.700	33.780	33.180	33.780	33.780	58,333
2026-06-23	33.660	33.980	33.160	33.620	33.620	188,544
2026-06-22	33.320	33.980	33.040	33.660	33.660	112,847
2026-06-18	33.940	34.200	33.060	33.420	33.420	162,241
2026-06-17	34.160	34.280	33.480	33.940	33.940	107,744
2026-06-16	34.980	35.420	34.020	34.140	34.140	128,033
2026-06-15	35.440	36.300	35.040	35.220	35.220	135,153
2026-06-12	35.040	35.600	34.940	35.300	35.300	194,451
2026-06-11	34.380	34.920	33.900	34.100	34.100	102,806
2026-06-10	33.880	34.640	33.500	34.480	34.480	132,010
2026-06-09	33.780	34.940	33.780	33.800	33.800	222,783
2026-06-08	34.140	34.320	33.260	34.120	34.120	261,962
2026-06-05	35.560	35.860	34.500	34.600	34.600	208,257
2026-06-04	33.500	35.740	33.080	35.340	35.340	399,298
2026-06-03	33.540	33.740	32.760	33.500	33.500	958,595
2026-06-02	34.340	35.120	33.320	33.580	33.580	273,242
2026-06-01	35.820	35.820	34.260	34.320	34.320	201,212
2026-05-29	34.780	36.120	34.220	35.520	35.520	473,803
2026-05-28	34.460	35.140	34.080	34.680	34.680	203,456
2026-05-27	35.620	35.820	34.600	34.600	34.600	246,142
2026-05-26	36.520	36.560	35.600	35.600	35.600	198,145
2026-05-25	35.960	36.800	35.960	36.760	36.760	290,673
2026-05-22	35.600	36.400	35.520	35.840	35.840	220,496
2026-05-21	36.200	36.680	35.560	35.660	35.660	237,416
2026-05-20	34.840	36.220	34.560	35.800	35.800	465,525
2026-05-19	34.760	35.740	34.740	34.840	34.840	517,036
2026-05-18	34.700	35.260	34.300	34.620	34.620	275,090
2026-05-15	34.480	36.200	34.480	34.900	34.900	355,821
2026-05-13	35.900	36.280	34.600	34.820	34.820	196,903
2026-05-12	36.040	36.280	35.380	35.800	35.800	267,118
2026-05-11	36.180	36.840	35.720	36.140	36.140	223,643
2026-05-08	36.500	36.920	36.080	36.160	36.160	274,065
2026-05-07	36.700	38.080	36.700	36.760	36.760	456,344
2026-05-06	36.020	37.560	36.020	36.480	36.480	473,146
2026-05-05	35.000	36.960	35.000	35.640	35.640	559,348
2026-05-04	36.360	37.280	34.300	34.800	34.800	1,268,651

← NewerPage 2 of 5 · 251 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.