Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	25.650	25.651	25.650	25.651	20.828	82
2022-03-16	23.950	24.602	23.950	24.602	19.977	282
2022-03-15	23.879	23.879	23.879	23.879	19.389	650
2022-03-10	23.000	23.000	23.000	23.000	18.676	1,549
2022-03-09	21.799	21.799	21.799	21.799	17.701	66
2022-03-08	22.428	22.428	21.401	21.401	17.377	380
2022-03-07	22.750	22.750	22.750	22.750	18.473	144
2022-03-04	23.236	23.236	23.236	23.236	18.868	17
2022-03-03	23.000	23.000	22.999	22.999	18.675	562
2022-03-02	24.400	24.400	24.148	24.148	19.607	484
2022-03-01	24.850	24.850	24.050	24.303	19.734	1,344
2022-02-28	25.000	25.003	25.000	25.003	20.302	151
2022-02-25	25.450	26.000	25.450	25.959	21.078	849
2022-02-24	25.300	25.300	25.300	25.300	20.543	13
2022-02-23	26.600	26.600	26.347	26.347	21.394	236
2022-02-22	26.550	26.550	26.500	26.500	21.518	815
2022-02-21	26.750	26.750	26.000	26.113	21.203	730
2022-02-18	27.800	27.800	27.800	27.800	22.573	137
2022-02-17	27.700	27.850	27.700	27.850	22.614	1,198
2022-02-16	28.700	28.700	28.697	28.697	23.302	1,910
2022-02-15	28.650	28.651	28.650	28.651	23.264	54
2022-02-14	28.600	28.601	28.600	28.601	23.223	50
2022-02-11	28.808	28.808	28.808	28.808	23.391	230
2022-02-10	29.250	29.250	29.249	29.249	23.750	403
2022-02-09	28.600	28.618	28.600	28.618	23.237	725
2022-02-08	27.550	27.599	27.550	27.599	22.410	439
2022-02-07	28.050	28.050	27.599	27.599	22.410	1,507
2022-02-02	29.400	29.400	29.100	29.267	23.764	1,093
2022-02-01	28.950	28.950	28.900	28.900	23.466	9,992
2022-01-31	29.200	29.200	28.800	28.800	23.385	29,313
2022-01-28	28.400	28.400	28.400	28.400	23.060	1,702
2022-01-27	28.900	28.900	28.750	28.750	23.345	1,307
2022-01-26	28.600	28.700	28.600	28.698	23.302	1,393
2022-01-25	27.650	27.650	26.800	26.800	21.761	1,658
2022-01-24	28.450	28.450	28.450	28.450	23.101	1
2022-01-21	30.022	30.022	30.022	30.022	24.378	530
2022-01-20	31.150	31.150	30.350	31.041	25.205	3,064
2022-01-19	30.850	30.850	30.801	30.801	25.010	29,850
2022-01-18	31.000	31.009	31.000	31.009	25.178	615
2022-01-17	31.350	31.350	31.243	31.243	25.369	258
2022-01-12	30.776	30.776	30.776	30.776	24.990	569
2022-01-11	30.600	30.600	30.300	30.300	24.603	15,922
2022-01-10	30.100	30.100	30.100	30.100	24.441	870
2022-01-07	30.149	30.149	30.149	30.149	24.480	2,497
2022-01-05	30.200	30.200	30.200	30.200	24.522	357
2022-01-04	31.000	31.000	31.000	31.000	25.171	24,647
2021-12-30	31.600	31.777	31.600	31.777	25.803	1,098
2021-12-29	31.550	31.550	31.549	31.549	25.617	426
2021-12-23	31.050	31.380	31.050	31.380	25.480	27,715
2021-12-22	31.450	31.450	31.038	31.449	25.536	3,208
2021-12-21	31.450	31.450	31.450	31.450	25.537	24
2021-12-20	31.500	31.500	31.350	31.350	25.455	445
2021-12-17	30.400	30.494	30.400	30.494	24.761	2,171
2021-12-16	30.700	30.776	30.700	30.776	24.989	1,888
2021-12-15	30.800	31.250	30.799	30.799	25.008	1,429
2021-12-14	32.300	32.300	31.100	31.542	25.612	4,219
2021-12-13	32.150	32.204	32.150	32.204	26.149	212
2021-12-10	29.700	29.700	29.680	29.680	24.099	434
2021-12-09	28.850	29.014	28.850	29.014	23.559	802
2021-12-08	29.400	29.400	29.400	29.400	23.872	568

← NewerPage 11 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.