Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 28.950 | 29.000 | 27.500 | 27.800 | 27.024 | 70,572 |
| 2024-11-14 | 30.000 | 30.000 | 28.500 | 29.000 | 28.191 | 78,432 |
| 2024-11-13 | 30.150 | 31.750 | 30.150 | 30.300 | 29.455 | 29,293 |
| 2024-11-12 | 31.750 | 32.000 | 30.100 | 30.100 | 29.260 | 42,003 |
| 2024-11-11 | 30.100 | 32.000 | 30.000 | 31.650 | 30.767 | 58,009 |
| 2024-11-08 | 30.050 | 30.700 | 30.000 | 30.000 | 29.163 | 29,283 |
| 2024-11-07 | 31.050 | 31.550 | 29.300 | 30.000 | 29.163 | 74,894 |
| 2024-11-06 | 29.650 | 31.900 | 29.650 | 31.000 | 30.135 | 79,455 |
| 2024-11-05 | 29.550 | 30.900 | 29.300 | 29.450 | 28.628 | 118,203 |
| 2024-11-04 | 28.200 | 29.800 | 27.650 | 29.750 | 28.920 | 91,181 |
| 2024-11-01 | 28.150 | 28.350 | 27.600 | 28.350 | 27.559 | 25,528 |
| 2024-10-31 | 28.250 | 28.350 | 27.650 | 28.250 | 27.462 | 33,406 |
| 2024-10-30 | 28.300 | 28.450 | 28.050 | 28.350 | 27.559 | 17,760 |
| 2024-10-29 | 29.150 | 29.150 | 27.150 | 28.450 | 27.656 | 74,891 |
| 2024-10-28 | 29.350 | 29.450 | 28.200 | 29.150 | 28.337 | 78,820 |
| 2024-10-25 | 28.000 | 29.900 | 27.950 | 29.350 | 28.531 | 214,492 |
| 2024-10-24 | 26.450 | 28.000 | 26.300 | 28.000 | 27.219 | 118,492 |
| 2024-10-23 | 25.800 | 26.850 | 25.800 | 26.450 | 25.712 | 48,397 |
| 2024-10-22 | 25.950 | 26.700 | 25.800 | 25.800 | 25.080 | 23,404 |
| 2024-10-21 | 25.700 | 26.000 | 25.050 | 26.000 | 25.275 | 34,019 |
| 2024-10-18 | 25.700 | 26.200 | 25.150 | 25.700 | 24.983 | 15,850 |
| 2024-10-17 | 26.050 | 26.400 | 25.650 | 25.700 | 24.983 | 13,936 |
| 2024-10-16 | 25.750 | 26.300 | 25.100 | 26.050 | 25.323 | 24,477 |
| 2024-10-15 | 23.950 | 26.350 | 23.500 | 25.800 | 25.080 | 49,972 |
| 2024-10-14 | 24.800 | 24.950 | 24.500 | 24.500 | 23.817 | 26,839 |
| 2024-10-11 | 24.500 | 25.650 | 24.400 | 24.950 | 24.254 | 48,758 |
| 2024-10-10 | 24.600 | 25.000 | 24.200 | 24.350 | 23.671 | 31,145 |
| 2024-10-09 | 25.050 | 25.050 | 24.450 | 24.650 | 23.962 | 22,741 |
| 2024-10-08 | 25.750 | 26.200 | 25.100 | 25.100 | 24.400 | 41,307 |
| 2024-10-07 | 26.300 | 26.300 | 25.100 | 25.750 | 25.032 | 15,343 |
| 2024-10-04 | 26.650 | 26.900 | 26.000 | 26.350 | 25.615 | 14,066 |
| 2024-10-03 | 26.250 | 26.900 | 26.050 | 26.650 | 25.907 | 7,384 |
| 2024-10-02 | 26.600 | 26.600 | 25.800 | 26.250 | 25.518 | 41,104 |
| 2024-10-01 | 26.350 | 27.250 | 26.350 | 26.750 | 26.004 | 21,829 |
| 2024-09-30 | 25.950 | 26.700 | 25.100 | 26.350 | 25.615 | 26,968 |
| 2024-09-27 | 26.250 | 26.600 | 25.400 | 25.950 | 25.226 | 25,855 |
| 2024-09-26 | 25.750 | 26.500 | 25.000 | 26.250 | 25.518 | 18,962 |
| 2024-09-25 | 26.500 | 27.450 | 24.400 | 25.750 | 25.032 | 49,797 |
| 2024-09-24 | 26.350 | 27.400 | 26.350 | 26.500 | 25.761 | 42,668 |
| 2024-09-23 | 25.050 | 27.000 | 25.050 | 26.350 | 25.615 | 51,809 |
| 2024-09-20 | 24.150 | 25.950 | 24.150 | 24.950 | 24.254 | 32,027 |
| 2024-09-19 | 23.700 | 24.400 | 23.200 | 24.150 | 23.476 | 69,372 |
| 2024-09-18 | 24.150 | 24.200 | 23.650 | 23.700 | 23.039 | 27,125 |
| 2024-09-17 | 24.850 | 25.850 | 23.550 | 24.200 | 23.525 | 80,435 |
| 2024-09-16 | 26.200 | 27.100 | 24.800 | 25.300 | 24.594 | 67,530 |
| 2024-09-13 | 26.050 | 26.550 | 25.900 | 26.200 | 25.469 | 18,753 |
| 2024-09-12 | 25.700 | 26.600 | 25.700 | 26.050 | 25.323 | 13,695 |
| 2024-09-11 | 26.150 | 26.150 | 25.600 | 25.700 | 24.983 | 22,840 |
| 2024-09-10 | 26.700 | 27.300 | 26.100 | 26.150 | 25.420 | 20,116 |
| 2024-09-09 | 26.350 | 27.150 | 25.600 | 26.700 | 25.955 | 61,207 |
| 2024-09-06 | 26.950 | 26.950 | 26.300 | 26.550 | 25.809 | 17,861 |
| 2024-09-05 | 27.400 | 27.500 | 26.500 | 26.950 | 26.198 | 32,034 |
| 2024-09-04 | 28.600 | 28.600 | 27.000 | 27.400 | 26.636 | 25,033 |
| 2024-09-03 | 28.650 | 29.000 | 27.950 | 28.300 | 27.511 | 28,431 |
| 2024-09-02 | 28.300 | 28.900 | 28.000 | 28.400 | 27.608 | 95,236 |
| 2024-08-30 | 26.650 | 28.300 | 26.650 | 28.300 | 27.511 | 62,301 |
| 2024-08-29 | 27.350 | 27.400 | 26.500 | 27.250 | 26.490 | 35,273 |
| 2024-08-28 | 27.600 | 27.600 | 26.350 | 27.350 | 26.587 | 92,132 |
| 2024-08-27 | 28.900 | 28.900 | 27.500 | 27.900 | 27.122 | 39,628 |
| 2024-08-26 | 28.800 | 28.900 | 28.350 | 28.900 | 28.094 | 27,749 |
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.