Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-21	36.260	36.260	36.260	36.260	36.260	242
2026-05-20	35.420	35.420	35.220	35.220	35.220	128
2026-05-18	34.760	34.760	34.670	34.670	34.670	431
2026-05-15	34.940	34.940	34.940	34.940	34.940	114
2026-05-13	35.920	35.920	35.920	35.920	35.920	123
2026-05-11	36.630	36.630	36.160	36.160	36.160	516
2026-05-06	37.560	37.560	37.160	37.160	37.160	405
2026-05-01	36.620	36.720	35.850	36.120	36.120	0
2026-04-30	36.620	36.720	35.850	36.120	36.120	639
2026-04-29	37.840	39.160	37.360	38.200	38.200	38,843
2026-04-28	42.260	42.260	37.040	38.960	38.960	55,172
2026-04-24	67.150	67.150	67.150	67.150	67.150	58
2026-04-20	69.150	69.150	68.250	68.250	68.250	2,358
2026-04-17	68.675	70.100	68.200	70.100	70.100	21,210
2026-04-16	70.550	71.350	70.550	70.850	70.850	143
2026-04-15	69.550	70.800	69.550	70.800	70.800	35,250
2026-04-14	66.150	68.200	64.700	67.800	67.800	21,898
2026-04-13	65.550	65.550	65.550	65.550	65.550	639
2026-04-09	57.650	57.650	57.650	57.650	57.650	87
2026-04-08	58.100	58.100	57.600	57.600	57.600	7,647
2026-04-02	55.800	56.100	55.100	55.401	55.401	2,727
2026-04-01	56.100	56.801	56.100	56.801	56.801	366
2026-03-31	53.500	54.500	53.500	54.301	54.301	3,087
2026-03-30	51.200	52.200	50.900	52.200	52.200	640
2026-03-26	53.900	54.400	53.800	54.100	54.100	112
2026-03-25	54.200	54.700	54.100	54.500	54.500	3,515
2026-03-24	53.100	53.401	52.400	53.401	53.401	283
2026-03-23	53.900	54.400	53.800	54.201	54.201	642
2026-03-20	54.100	54.100	54.100	54.100	54.100	64
2026-03-19	53.600	53.600	52.600	52.600	52.600	2,241
2026-03-18	53.800	54.000	52.900	52.900	52.900	1,357
2026-03-17	54.800	55.200	54.400	54.400	54.400	3,144
2026-03-16	56.800	56.800	56.450	56.450	56.450	243
2026-03-12	57.800	58.062	57.200	58.062	58.062	2,933
2026-03-10	58.250	58.250	58.250	58.250	58.250	98
2026-03-09	56.850	57.000	56.500	57.000	57.000	818
2026-03-06	59.600	59.600	58.600	59.201	59.201	603
2026-03-05	59.900	59.900	59.500	59.500	59.500	815
2026-03-04	59.600	60.200	59.000	60.081	60.081	1,327
2026-03-03	58.600	58.900	58.600	58.900	58.900	13,000
2026-03-02	58.600	59.600	58.600	59.400	59.400	602
2026-02-27	60.000	60.500	59.800	60.300	60.300	23,201
2026-02-26	59.200	61.450	59.200	61.450	61.450	7,749
2026-02-25	62.000	62.000	59.100	59.600	59.600	2,895
2026-02-24	61.800	61.800	61.300	61.300	61.300	1,482
2026-02-23	63.500	63.500	62.500	62.500	62.500	131
2026-02-20	65.400	67.250	65.400	67.200	67.200	1,971
2026-02-19	67.600	69.300	67.600	68.600	68.600	5,902
2026-02-18	64.000	64.000	61.700	61.750	61.750	13,824
2026-02-17	63.400	65.200	59.950	63.400	63.400	6,987
2026-02-16	65.600	65.600	62.200	62.200	62.200	4,848
2026-02-13	66.800	67.450	63.750	66.489	66.489	7,661
2026-02-12	66.700	70.800	64.900	64.900	64.900	56,202
2026-02-11	69.600	70.600	68.600	70.200	70.200	3,470
2026-02-10	97.500	97.500	75.750	86.348	86.348	46,531
2026-02-09	131.20	132.20	127.40	127.40	127.40	3,218
2026-02-06	126.37	126.37	126.37	126.37	126.37	104
2026-02-04	133.00	133.00	131.80	131.80	131.80	233
2026-02-03	131.40	132.40	131.00	132.40	132.40	853
2026-02-02	132.40	133.60	130.60	131.20	131.20	997

← NewerPage 2 of 12 · 695 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.