Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 131.00 | 134.40 | 131.00 | 134.40 | 134.40 | 898 |
| 2026-01-29 | 134.00 | 134.00 | 133.14 | 133.14 | 133.14 | 430 |
| 2026-01-28 | 131.20 | 132.20 | 131.20 | 132.20 | 132.20 | 208 |
| 2026-01-27 | 131.70 | 131.70 | 130.80 | 131.40 | 131.40 | 6,391 |
| 2026-01-26 | 123.40 | 124.80 | 123.40 | 123.89 | 123.89 | 769 |
| 2026-01-23 | 118.10 | 118.60 | 117.80 | 118.60 | 118.60 | 2,377 |
| 2026-01-22 | 116.00 | 118.10 | 116.00 | 118.00 | 118.00 | 3,846 |
| 2026-01-21 | 112.50 | 112.60 | 112.50 | 112.60 | 112.60 | 28 |
| 2026-01-20 | 111.80 | 111.80 | 110.90 | 110.90 | 110.90 | 1,069 |
| 2026-01-19 | 110.00 | 110.20 | 109.40 | 109.40 | 109.40 | 1,107 |
| 2026-01-16 | 114.90 | 114.90 | 110.20 | 113.40 | 113.40 | 4,708 |
| 2026-01-15 | 118.80 | 118.80 | 115.40 | 116.20 | 116.20 | 8,094 |
| 2026-01-14 | 117.60 | 117.60 | 117.40 | 117.40 | 117.40 | 890 |
| 2026-01-13 | 113.00 | 113.20 | 111.10 | 113.20 | 113.20 | 1,745 |
| 2026-01-12 | 112.80 | 113.60 | 111.70 | 112.00 | 112.00 | 2,814 |
| 2026-01-09 | 114.80 | 114.80 | 113.00 | 113.60 | 113.60 | 3,648 |
| 2026-01-08 | 115.80 | 116.00 | 114.80 | 115.60 | 115.60 | 2,253 |
| 2026-01-07 | 116.40 | 117.50 | 114.60 | 116.19 | 116.19 | 1,938 |
| 2026-01-05 | 115.00 | 115.00 | 113.20 | 113.20 | 113.20 | 1,754 |
| 2026-01-02 | 109.70 | 113.00 | 109.70 | 112.60 | 112.60 | 704 |
| 2025-12-30 | 108.40 | 108.40 | 107.80 | 107.80 | 107.80 | 421 |
| 2025-12-29 | 111.00 | 111.00 | 109.60 | 109.89 | 109.89 | 512 |
| 2025-12-23 | 114.00 | 114.00 | 112.20 | 112.40 | 112.40 | 830 |
| 2025-12-22 | 110.80 | 112.60 | 110.80 | 112.60 | 112.60 | 2,824 |
| 2025-12-19 | 108.60 | 111.20 | 108.60 | 110.90 | 110.90 | 873 |
| 2025-12-18 | 109.20 | 109.20 | 108.00 | 108.00 | 108.00 | 1,313 |
| 2025-12-17 | 108.20 | 110.80 | 108.00 | 110.80 | 110.80 | 3,309 |
| 2025-12-16 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 612 |
| 2025-12-15 | 109.80 | 109.80 | 109.40 | 109.70 | 109.70 | 2,622 |
| 2025-12-12 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 132 |
| 2025-12-11 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 594 |
| 2025-12-10 | 97.800 | 97.800 | 97.400 | 97.700 | 97.700 | 196 |
| 2025-12-09 | 97.900 | 99.400 | 97.700 | 99.400 | 99.400 | 437 |
| 2025-12-08 | 97.500 | 97.900 | 96.400 | 96.650 | 96.650 | 772 |
| 2025-12-05 | 98.900 | 99.400 | 97.600 | 97.956 | 97.956 | 477 |
| 2025-12-04 | 96.700 | 98.000 | 96.200 | 96.898 | 96.898 | 1,506 |
| 2025-12-03 | 96.700 | 96.700 | 96.200 | 96.529 | 96.529 | 719 |
| 2025-12-02 | 96.400 | 97.000 | 96.100 | 96.100 | 96.100 | 2,750 |
| 2025-12-01 | 91.400 | 93.109 | 91.100 | 93.109 | 93.109 | 2,415 |
| 2025-11-28 | 94.900 | 94.900 | 93.550 | 94.701 | 94.701 | 3,500 |
| 2025-11-27 | 92.900 | 92.900 | 92.900 | 92.900 | 92.900 | 402 |
| 2025-11-26 | 93.300 | 93.300 | 91.500 | 92.699 | 92.699 | 1,376 |
| 2025-11-25 | 94.800 | 94.800 | 93.700 | 93.700 | 93.700 | 163 |
| 2025-11-24 | 93.200 | 94.699 | 93.200 | 94.699 | 94.699 | 24 |
| 2025-11-21 | 88.250 | 89.500 | 87.801 | 87.801 | 87.801 | 931 |
| 2025-11-20 | 89.750 | 91.501 | 89.750 | 91.501 | 91.501 | 3,424 |
| 2025-11-19 | 89.300 | 90.601 | 89.300 | 90.601 | 90.601 | 5,382 |
| 2025-11-18 | 89.150 | 90.600 | 88.500 | 89.599 | 89.599 | 9,605 |
| 2025-11-17 | 91.600 | 91.600 | 88.800 | 91.555 | 91.555 | 2,982 |
| 2025-11-14 | 92.150 | 92.150 | 90.000 | 90.700 | 90.700 | 10,004 |
| 2025-11-13 | 93.350 | 93.350 | 91.399 | 91.399 | 91.399 | 7,209 |
| 2025-11-12 | 86.500 | 90.000 | 86.500 | 87.501 | 87.501 | 15,600 |
| 2025-11-11 | 88.400 | 89.000 | 87.150 | 87.300 | 87.300 | 6,561 |
| 2025-11-10 | 90.100 | 90.700 | 88.000 | 89.470 | 89.470 | 15,547 |
| 2025-11-07 | 88.800 | 90.100 | 88.800 | 89.913 | 89.913 | 25,376 |
| 2025-11-06 | 89.900 | 90.399 | 89.900 | 90.399 | 90.399 | 267 |
| 2025-11-05 | 89.000 | 89.000 | 88.600 | 88.600 | 88.600 | 66 |
| 2025-11-04 | 90.200 | 90.200 | 90.200 | 90.200 | 90.200 | 10,896 |
| 2025-11-03 | 92.700 | 93.200 | 90.700 | 90.700 | 90.700 | 1,308 |
| 2025-10-30 | 96.850 | 97.450 | 96.600 | 96.700 | 96.700 | 891 |
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.