Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	34.400	35.550	33.900	34.150	34.150	34,205
2025-02-14	35.350	35.800	34.050	34.400	34.400	38,368
2025-02-13	34.150	35.300	33.250	35.250	35.250	45,924
2025-02-12	33.400	34.900	32.500	34.150	34.150	90,576
2025-02-11	35.400	36.300	33.000	33.800	33.800	112,577
2025-02-10	35.450	36.050	35.400	35.400	35.400	62,127
2025-02-07	36.550	37.900	35.300	35.400	35.400	78,084
2025-02-06	40.000	41.000	36.000	36.150	36.150	213,525
2025-02-05	36.950	38.950	36.750	38.350	38.350	83,749
2025-02-04	37.000	37.750	36.150	36.900	36.900	74,415
2025-02-03	36.850	37.000	35.200	37.000	37.000	58,826
2025-01-31	37.600	38.000	36.400	36.950	36.950	59,281
2025-01-30	36.500	37.850	36.350	37.600	37.600	57,527
2025-01-29	36.250	37.700	36.200	36.800	36.800	55,523
2025-01-28	35.500	37.200	34.600	36.050	36.050	119,991
2025-01-27	33.300	35.850	32.150	35.500	35.500	122,924
2025-01-24	33.700	34.250	33.300	33.300	33.300	56,689
2025-01-23	33.750	34.000	33.450	33.700	33.700	41,447
2025-01-22	34.000	34.300	33.100	33.900	33.900	54,484
2025-01-21	31.950	34.000	31.650	33.850	33.850	56,335
2025-01-20	31.450	32.150	31.450	32.000	32.000	28,400
2025-01-17	32.550	32.750	31.400	31.750	31.750	33,930
2025-01-16	31.400	32.700	31.400	32.550	32.550	58,455
2025-01-15	30.650	31.350	29.850	31.350	31.350	31,159
2025-01-14	30.700	31.700	30.400	30.600	30.600	33,379
2025-01-13	31.850	31.850	30.400	30.700	30.700	42,261
2025-01-10	32.150	33.300	31.600	31.750	31.750	50,429
2025-01-09	31.050	32.050	30.900	32.050	32.050	38,575
2025-01-08	30.450	31.200	30.400	30.900	30.900	63,242
2025-01-07	29.950	30.900	29.950	30.400	30.400	69,181
2025-01-03	29.950	30.150	29.250	29.950	29.950	30,501
2025-01-02	28.500	30.300	28.500	30.050	30.050	54,096
2024-12-30	27.900	29.000	27.550	28.900	28.900	59,840
2024-12-27	27.500	29.250	27.500	27.900	27.900	81,875
2024-12-23	28.400	28.400	27.200	27.200	27.200	24,516
2024-12-20	28.300	28.500	26.150	27.900	27.900	53,611
2024-12-19	27.600	28.500	27.600	28.200	28.200	38,053
2024-12-18	29.000	29.000	27.350	27.400	27.400	52,419
2024-12-17	27.500	28.700	27.450	28.000	28.000	21,681
2024-12-16	28.600	29.450	27.450	27.550	27.550	48,139
2024-12-13	29.450	29.450	28.400	28.550	28.550	39,458
2024-12-12	29.150	29.900	29.150	29.750	28.920	8,969
2024-12-11	29.400	29.550	29.000	29.150	28.337	16,721
2024-12-10	30.200	31.450	29.000	29.050	28.240	72,638
2024-12-09	30.100	30.650	29.900	30.150	29.309	20,493
2024-12-06	30.000	30.250	29.300	30.200	29.357	22,213
2024-12-05	29.350	30.300	29.250	29.800	28.969	73,502
2024-12-04	29.600	30.800	29.350	29.500	28.677	38,993
2024-12-03	29.350	30.000	29.150	30.000	29.163	37,714
2024-12-02	30.150	30.150	29.000	29.200	28.385	39,441
2024-11-29	30.400	30.400	29.600	30.350	29.503	23,622
2024-11-28	29.050	31.000	29.050	30.400	29.552	59,430
2024-11-27	28.650	29.350	28.400	29.050	28.240	30,631
2024-11-26	28.750	28.950	28.400	28.500	27.705	24,392
2024-11-25	28.400	29.050	28.400	28.750	27.948	34,733
2024-11-22	27.550	28.600	27.500	28.550	27.754	43,341
2024-11-21	28.350	28.400	27.050	27.550	26.781	62,878
2024-11-20	27.600	29.000	27.600	28.400	27.608	38,298
2024-11-19	27.400	28.350	27.150	27.900	27.122	59,828
2024-11-18	27.650	28.250	27.200	27.350	26.587	59,282

← NewerPage 8 of 22 · 1,262 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.