Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	15.840	15.840	15.840	15.840	12.862	526
2022-07-21	15.680	15.680	15.680	15.680	12.732	6,149
2022-07-19	15.075	15.300	15.075	15.300	12.423	252
2022-07-15	13.420	13.420	13.420	13.420	10.897	818
2022-07-14	14.346	14.346	14.346	14.346	11.648	846
2022-07-13	14.604	14.604	14.604	14.604	11.858	609
2022-07-12	15.000	15.000	14.987	14.987	12.169	42
2022-07-08	15.900	15.900	15.900	15.900	12.911	77
2022-07-07	15.351	15.351	15.351	15.351	12.465	428
2022-07-06	16.000	16.000	16.000	16.000	12.992	50
2022-07-05	15.600	15.600	15.399	15.399	12.504	29
2022-07-04	15.500	15.500	15.500	15.500	12.586	1,919
2022-07-01	16.600	16.600	16.600	16.600	13.479	12,964
2022-06-30	14.740	14.743	14.740	14.743	11.971	3,807
2022-06-29	15.200	15.200	15.200	15.200	12.342	13,021
2022-06-28	14.960	14.960	14.960	14.960	12.147	1,497
2022-06-27	15.000	15.000	15.000	15.000	12.180	8,264
2022-06-23	15.000	15.000	15.000	15.000	12.180	11,252
2022-06-22	15.000	15.000	15.000	15.000	12.180	26,164
2022-06-21	14.279	14.279	14.279	14.279	11.594	19
2022-06-17	13.300	13.300	13.300	13.300	10.799	5
2022-06-14	14.080	14.080	14.080	14.080	11.433	1,365
2022-06-13	14.500	14.500	14.500	14.500	11.774	1,248
2022-06-10	15.720	15.720	15.720	15.720	12.764	1,126
2022-06-09	16.880	16.880	16.880	16.880	13.706	3,488
2022-06-07	19.587	19.587	19.587	19.587	15.904	4
2022-05-31	21.550	21.553	21.550	21.553	17.501	6,748
2022-05-27	20.291	20.291	20.291	20.291	16.476	26
2022-05-24	20.002	20.002	20.002	20.002	16.241	22
2022-05-19	19.522	19.522	19.522	19.522	15.852	71
2022-05-17	18.724	18.724	18.724	18.724	15.204	289
2022-05-11	18.956	18.956	18.956	18.956	15.392	68
2022-05-03	18.860	18.860	18.860	18.860	15.314	43
2022-04-29	18.800	18.945	18.800	18.945	15.383	378
2022-04-28	18.475	18.475	18.475	18.475	15.002	496
2022-04-27	24.950	24.950	24.950	24.950	20.259	35
2022-04-26	24.800	24.800	24.800	24.800	20.137	6,176
2022-04-25	24.950	24.950	24.950	24.950	20.259	7,702
2022-04-22	25.000	25.000	25.000	25.000	20.300	7,789
2022-04-21	25.300	25.300	24.450	24.950	20.259	10,376
2022-04-20	25.000	25.000	24.921	24.921	20.236	1,059
2022-04-19	24.600	24.600	24.600	24.600	19.975	999
2022-04-13	24.700	24.700	24.473	24.473	19.871	960
2022-04-12	23.800	23.800	23.722	23.722	19.262	857
2022-04-11	24.400	24.400	24.172	24.172	19.627	223
2022-04-08	24.200	24.200	24.158	24.158	19.616	785
2022-04-07	24.500	24.500	23.450	23.450	19.041	994
2022-04-06	24.600	24.600	23.650	24.218	19.665	1,665
2022-04-05	23.900	23.901	23.900	23.901	19.407	698
2022-04-04	24.200	24.200	24.200	24.200	19.650	80
2022-04-01	24.450	24.451	24.450	24.451	19.854	97
2022-03-31	24.575	24.575	24.000	24.000	19.488	622
2022-03-30	24.650	25.021	24.650	25.021	20.317	495
2022-03-29	24.900	24.980	24.900	24.980	20.283	139
2022-03-28	24.550	24.551	24.550	24.551	19.935	22
2022-03-25	25.000	25.000	24.767	24.767	20.110	406
2022-03-24	25.850	25.850	25.850	25.850	20.990	88
2022-03-23	26.028	26.028	26.028	26.028	21.134	965
2022-03-22	27.000	27.000	26.952	26.952	21.884	180
2022-03-18	26.050	26.400	26.050	26.360	21.404	1,724

← NewerPage 10 of 12 · 688 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.