Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.400	41.050	40.400	40.900	40.900	25,996
2025-05-13	40.000	40.600	39.600	40.400	40.400	36,063
2025-05-12	39.200	41.300	39.200	40.400	40.400	140,210
2025-05-09	38.850	39.850	38.850	38.850	38.850	23,409
2025-05-08	38.400	40.350	38.200	38.550	38.550	65,504
2025-05-07	38.900	39.300	37.900	38.350	38.350	73,602
2025-05-06	40.000	40.490	38.315	38.880	38.880	52,427
2025-05-05	41.350	41.500	39.235	40.115	40.115	112,329
2025-05-02	38.335	41.500	38.010	40.790	40.790	99,179
2025-04-30	37.660	38.800	36.585	38.450	38.450	50,413
2025-04-29	39.495	39.495	37.330	37.550	37.550	105,945
2025-04-28	40.825	42.625	38.950	39.500	39.500	139,367
2025-04-25	39.900	40.980	39.445	40.805	40.805	232,028
2025-04-24	39.800	41.000	38.000	39.435	39.435	285,137
2025-04-23	38.005	38.800	37.325	38.345	38.345	55,872
2025-04-22	38.200	38.200	37.550	38.000	38.000	27,020
2025-04-17	36.820	38.200	36.820	38.200	38.200	36,837
2025-04-16	36.000	37.485	36.000	37.400	37.400	63,621
2025-04-15	35.245	36.000	34.655	35.750	35.750	24,067
2025-04-14	34.030	35.650	34.030	35.510	35.510	52,421
2025-04-11	33.460	35.300	33.035	33.900	33.900	124,598
2025-04-10	33.995	34.990	32.860	32.910	32.910	49,840
2025-04-09	32.295	32.570	31.050	32.295	32.295	49,996
2025-04-08	31.495	33.685	31.495	32.480	32.480	30,934
2025-04-07	30.200	32.200	28.555	31.495	31.495	69,222
2025-04-04	31.900	31.950	30.100	30.500	30.500	68,878
2025-04-03	32.850	32.850	31.500	32.200	32.200	39,399
2025-04-02	32.850	33.150	32.600	32.900	32.900	11,155
2025-04-01	33.850	34.000	32.700	33.350	33.350	16,593
2025-03-31	32.800	33.850	32.550	33.650	33.650	18,917
2025-03-28	33.700	33.800	32.800	32.800	32.800	11,082
2025-03-27	33.900	34.100	33.150	33.350	33.350	22,676
2025-03-26	34.800	35.000	33.500	33.700	33.700	21,693
2025-03-25	34.050	35.000	34.000	34.800	34.800	39,291
2025-03-24	32.650	34.500	32.650	34.000	34.000	38,265
2025-03-21	33.150	33.750	32.600	32.650	32.650	32,220
2025-03-20	33.300	33.300	32.000	33.300	33.300	64,199
2025-03-19	33.100	33.450	32.400	33.300	33.300	39,901
2025-03-18	34.750	35.750	33.000	33.400	33.400	41,090
2025-03-17	35.400	35.800	34.650	34.700	34.700	36,001
2025-03-14	34.350	36.150	34.250	35.400	35.400	36,479
2025-03-13	32.800	34.350	32.800	34.350	34.350	31,814
2025-03-12	32.250	33.200	32.000	32.950	32.950	19,298
2025-03-11	32.000	33.250	32.000	32.400	32.400	58,987
2025-03-10	31.650	33.000	30.950	32.100	32.100	36,308
2025-03-07	32.750	32.950	30.900	31.700	31.700	38,534
2025-03-06	30.950	32.650	30.750	32.200	32.200	81,676
2025-03-05	32.000	33.200	31.500	31.550	31.550	27,414
2025-03-04	32.150	32.400	31.650	32.000	32.000	79,735
2025-03-03	33.550	34.800	32.300	32.450	32.450	114,527
2025-02-28	33.550	34.000	31.450	33.250	33.250	70,612
2025-02-27	35.000	35.150	34.000	34.350	34.350	29,653
2025-02-26	34.850	35.100	34.000	34.900	34.900	42,019
2025-02-25	34.000	34.850	33.600	34.850	34.850	54,454
2025-02-24	34.500	34.500	33.250	34.000	34.000	54,018
2025-02-21	34.050	34.750	33.650	34.500	34.500	39,119
2025-02-20	32.950	34.600	31.650	34.100	34.100	109,836
2025-02-19	33.950	33.950	32.750	32.850	32.850	79,690
2025-02-18	34.150	34.200	33.200	34.000	34.000	34,145
2025-02-17	34.400	35.550	33.900	34.150	34.150	34,205

← NewerPage 7 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.