Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	131.40	133.00	130.60	132.40	132.40	87,773
2026-02-02	133.00	134.60	129.00	131.40	131.40	153,543
2026-01-30	133.40	135.60	130.60	134.00	134.00	92,379
2026-01-29	131.40	134.60	130.60	133.20	133.20	111,722
2026-01-28	133.00	133.80	129.60	131.80	131.80	90,472
2026-01-27	125.80	132.40	125.80	132.40	132.40	228,498
2026-01-26	118.40	125.60	116.20	125.60	125.60	178,176
2026-01-23	118.00	120.00	116.80	118.00	118.00	67,138
2026-01-22	114.20	118.80	113.40	118.00	118.00	161,042
2026-01-21	111.80	114.40	110.00	112.60	112.60	97,116
2026-01-20	109.20	112.40	108.60	112.20	112.20	78,168
2026-01-19	109.80	110.60	107.40	109.40	109.40	136,095
2026-01-16	116.20	117.80	110.00	111.40	111.40	167,971
2026-01-15	118.60	121.60	115.20	116.20	116.20	140,861
2026-01-14	113.20	118.60	113.20	118.40	118.40	136,728
2026-01-13	111.80	113.20	109.80	113.20	113.20	95,269
2026-01-12	113.00	114.40	111.00	112.40	112.40	105,253
2026-01-09	115.20	116.40	112.20	113.60	113.60	95,561
2026-01-08	117.60	117.80	114.60	115.80	115.80	96,063
2026-01-07	113.80	117.80	113.80	117.60	117.60	150,462
2026-01-05	113.60	116.60	113.00	113.20	113.20	131,270
2026-01-02	108.60	113.80	106.80	112.00	112.00	165,986
2025-12-30	110.00	110.20	107.60	108.60	108.60	82,562
2025-12-29	112.20	114.00	109.00	110.00	110.00	108,342
2025-12-23	112.80	114.80	110.40	112.40	112.40	91,642
2025-12-22	110.00	113.40	108.20	112.80	112.80	110,019
2025-12-19	110.60	111.20	108.60	110.00	110.00	86,830
2025-12-18	111.00	112.60	108.00	111.20	111.20	104,446
2025-12-17	108.40	111.20	108.00	110.80	110.80	92,367
2025-12-16	110.80	110.80	106.80	108.40	108.40	109,611
2025-12-15	108.80	112.00	108.40	110.80	110.80	172,363
2025-12-12	105.80	113.80	103.80	108.40	108.40	250,662
2025-12-11	98.200	105.80	97.000	104.60	104.60	255,335
2025-12-10	99.400	99.500	97.200	97.700	97.700	46,527
2025-12-09	96.900	99.400	96.900	99.100	99.100	50,726
2025-12-08	97.100	99.500	96.100	96.900	96.900	90,418
2025-12-05	98.200	100.40	96.800	96.800	96.800	95,201
2025-12-04	96.900	98.600	95.700	98.300	98.300	91,501
2025-12-03	96.900	97.000	94.900	96.800	96.800	109,754
2025-12-02	93.500	97.000	93.000	96.400	96.400	164,567
2025-12-01	94.000	94.400	90.600	93.400	93.400	132,847
2025-11-28	93.800	94.900	93.000	93.400	93.400	208,526
2025-11-27	92.300	94.000	92.300	93.000	93.000	59,404
2025-11-26	94.500	94.500	91.000	92.400	92.400	84,163
2025-11-25	95.000	95.300	91.700	93.900	93.900	133,835
2025-11-24	90.200	95.400	90.200	95.400	95.400	126,687
2025-11-21	89.000	90.200	86.600	89.300	89.300	164,928
2025-11-20	89.100	91.900	89.100	90.000	90.000	131,782
2025-11-19	90.700	91.000	88.200	89.600	89.600	97,578
2025-11-18	88.000	91.500	87.200	90.500	90.500	181,940
2025-11-17	90.500	92.500	88.500	88.500	88.500	115,282
2025-11-14	91.200	92.900	88.800	90.700	90.700	125,445
2025-11-13	89.600	93.700	89.200	91.800	91.800	218,534
2025-11-12	87.900	90.500	86.100	89.900	89.900	184,560
2025-11-11	89.300	89.500	86.600	88.000	88.000	133,593
2025-11-10	89.200	91.900	88.000	89.100	89.100	137,225
2025-11-07	90.200	90.600	87.800	89.100	89.100	140,725
2025-11-06	89.800	92.500	88.900	90.600	90.600	133,621
2025-11-05	89.500	90.800	87.400	89.600	89.600	137,126
2025-11-04	90.100	90.500	89.000	89.900	89.900	130,182

← NewerPage 4 of 22 · 1,261 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.