Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	76.300	80.900	76.300	77.700	77.700	191,951
2025-08-08	74.400	77.000	73.800	76.100	76.100	60,308
2025-08-07	76.600	76.700	72.200	74.400	74.400	155,783
2025-08-06	76.900	81.000	76.400	76.600	76.600	165,240
2025-08-05	81.700	81.700	72.700	76.900	76.900	396,473
2025-08-04	77.300	81.800	75.500	81.700	81.700	364,193
2025-08-01	72.400	77.700	70.000	76.900	76.900	339,807
2025-07-31	68.000	73.800	67.900	72.200	72.200	263,974
2025-07-30	64.900	68.000	64.400	68.000	68.000	127,779
2025-07-29	63.200	68.000	63.200	65.000	65.000	242,113
2025-07-28	61.800	63.400	60.600	63.300	63.300	104,131
2025-07-25	63.100	63.200	60.500	61.300	61.300	75,158
2025-07-24	64.000	64.000	62.000	63.200	63.200	61,490
2025-07-23	63.700	64.100	62.800	64.100	64.100	61,356
2025-07-22	60.300	62.700	60.300	62.300	62.300	88,779
2025-07-21	58.000	60.300	57.300	60.300	60.300	146,330
2025-07-18	57.000	58.000	56.600	57.100	57.100	97,672
2025-07-17	58.200	58.200	55.500	57.000	57.000	108,802
2025-07-16	58.000	59.200	57.200	57.900	57.900	121,449
2025-07-15	58.900	59.400	54.200	57.300	57.300	515,133
2025-07-14	44.100	45.700	42.600	45.350	45.350	86,132
2025-07-11	45.000	45.250	43.700	44.100	44.100	38,663
2025-07-10	45.050	45.550	44.450	44.600	44.600	19,812
2025-07-09	45.050	45.600	44.750	45.250	45.250	42,166
2025-07-08	43.500	45.250	43.300	45.000	45.000	44,033
2025-07-07	43.400	43.600	42.800	43.350	43.350	21,506
2025-07-04	43.400	43.950	42.600	43.700	43.700	20,860
2025-07-03	43.600	44.150	43.050	43.400	43.400	47,355
2025-07-02	42.700	43.600	41.600	43.600	43.600	40,350
2025-07-01	42.550	42.850	41.750	42.550	42.550	37,569
2025-06-30	43.450	43.850	42.000	42.500	42.500	46,089
2025-06-27	43.800	44.400	42.400	43.500	43.500	55,067
2025-06-26	42.900	44.000	42.900	43.600	43.600	14,475
2025-06-25	41.650	43.450	41.400	42.850	42.850	39,139
2025-06-24	41.000	43.000	40.800	41.700	41.700	70,525
2025-06-23	41.950	41.950	40.050	40.150	40.150	87,731
2025-06-19	42.600	42.600	41.400	41.950	41.950	31,396
2025-06-18	43.300	44.050	42.000	42.750	42.750	37,897
2025-06-17	45.050	46.200	42.900	43.400	43.400	57,444
2025-06-16	43.750	45.750	43.700	44.900	44.900	37,272
2025-06-13	41.700	44.000	40.550	43.550	43.550	47,440
2025-06-12	42.900	43.850	41.300	42.200	42.200	64,994
2025-06-11	44.900	44.900	41.750	42.900	42.900	80,632
2025-06-10	44.450	45.450	44.300	44.900	44.900	25,910
2025-06-09	48.050	48.400	44.200	44.250	44.250	102,205
2025-06-05	47.050	48.450	47.050	47.500	47.500	43,723
2025-06-04	45.550	47.550	45.550	47.000	47.000	50,825
2025-06-03	47.500	47.700	44.900	45.150	45.150	74,382
2025-06-02	43.050	47.400	42.200	47.000	47.000	287,092
2025-05-30	43.450	43.650	42.300	42.700	42.700	70,421
2025-05-28	43.300	44.000	42.400	43.800	43.800	40,892
2025-05-27	41.950	43.500	41.350	43.300	43.300	106,505
2025-05-26	40.000	41.950	40.000	41.800	41.800	74,658
2025-05-23	39.900	40.600	39.050	39.800	39.800	54,055
2025-05-22	41.500	41.600	40.000	40.000	40.000	28,538
2025-05-21	41.650	41.650	40.850	41.600	41.600	24,945
2025-05-20	40.700	42.000	40.700	41.800	41.800	59,219
2025-05-19	40.150	40.900	39.950	40.850	40.850	30,418
2025-05-16	39.800	40.500	39.200	39.950	39.950	57,284
2025-05-15	40.950	41.350	39.650	40.050	40.050	55,539

← NewerPage 6 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.