Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	95.250	98.100	95.250	98.100	98.100	26,868
2025-10-28	93.250	94.295	93.250	94.295	94.295	589
2025-10-27	94.550	94.550	92.550	92.550	92.550	764
2025-10-24	96.000	97.800	95.800	97.100	97.100	2,719
2025-10-23	100.00	106.20	99.850	100.20	100.20	21,444
2025-10-22	89.700	89.900	88.950	89.900	89.900	1,254
2025-10-21	89.500	89.500	88.700	88.700	88.700	203
2025-10-20	93.050	93.050	90.000	90.500	90.500	5,600
2025-10-17	92.850	92.850	90.300	90.300	90.300	16,367
2025-10-15	92.600	92.600	91.150	91.150	91.150	25,549
2025-10-14	90.700	90.700	89.300	90.700	90.700	539
2025-10-13	89.800	90.300	89.800	90.300	90.300	477
2025-10-10	88.000	88.000	88.000	88.000	88.000	76
2025-10-09	83.900	85.950	83.900	84.500	84.500	230
2025-10-08	81.100	84.500	81.000	84.500	84.500	10,192
2025-10-07	79.100	79.100	79.100	79.100	79.100	2
2025-10-06	78.700	78.700	78.700	78.700	78.700	6,027
2025-10-03	77.000	77.050	77.000	77.050	77.050	3,034
2025-10-02	79.500	80.600	79.300	79.300	79.300	3,100
2025-10-01	78.850	79.000	78.850	79.000	79.000	719
2025-09-30	78.500	78.900	77.700	78.300	78.300	3,565
2025-09-29	80.300	80.300	77.200	77.400	77.400	1,040
2025-09-26	77.600	77.600	77.200	77.200	77.200	6,490
2025-09-25	78.000	80.000	78.000	80.000	80.000	728
2025-09-24	78.400	78.400	78.400	78.400	78.400	34
2025-09-23	78.050	78.050	77.600	77.600	77.600	16,542
2025-09-22	83.000	83.000	81.650	81.650	81.650	758
2025-09-19	83.400	83.400	82.700	82.700	82.700	308
2025-09-17	80.300	83.700	80.300	82.600	82.600	1,051
2025-09-16	82.200	82.200	82.200	82.200	82.200	20,000
2025-09-15	77.200	78.800	77.200	78.800	78.800	2,980
2025-09-12	77.000	77.000	77.000	77.000	77.000	3,340
2025-09-11	79.300	79.300	76.950	76.950	76.950	831
2025-09-10	77.750	77.750	77.600	77.600	77.600	400
2025-09-08	76.200	76.200	76.200	76.200	76.200	112
2025-09-05	77.150	77.150	77.150	77.150	77.150	17,678
2025-09-04	77.500	78.200	77.500	78.200	78.200	272
2025-09-02	79.000	79.000	78.600	78.600	78.600	11,892
2025-08-29	77.300	77.700	76.600	77.700	77.700	485
2025-08-28	77.350	77.500	76.500	77.000	77.000	44,600
2025-08-27	76.700	79.400	76.400	79.400	79.400	586
2025-08-26	76.250	78.500	76.250	78.500	78.500	640
2025-08-21	74.450	75.500	74.200	75.000	75.000	1,755
2025-08-20	79.300	79.300	79.200	79.200	79.200	147
2025-08-19	79.500	79.500	79.500	79.500	79.500	4,000
2025-08-18	79.500	79.500	79.500	79.500	79.500	100
2025-08-15	84.100	84.100	84.100	84.100	84.100	88
2025-08-13	83.100	83.100	83.100	83.100	83.100	2,844
2025-08-11	78.700	78.700	78.700	78.700	78.700	300
2025-08-08	76.800	76.800	76.800	76.800	76.800	500
2025-08-07	74.300	74.300	74.300	74.300	74.300	24
2025-08-06	77.600	77.600	77.600	77.600	77.600	500
2025-08-05	80.800	80.800	74.600	74.600	74.600	620
2025-08-04	81.000	81.000	79.500	80.150	80.150	616
2025-07-31	70.000	70.100	70.000	70.100	70.100	115
2025-07-30	67.700	67.700	67.700	67.700	67.700	1,300
2025-07-25	61.900	61.900	61.900	61.900	61.900	302
2025-07-23	63.300	63.800	63.000	63.800	63.800	1,907
2025-07-22	61.900	62.200	61.900	61.900	61.900	32,646
2025-07-21	59.400	59.400	59.300	59.300	59.300	730

← NewerPage 4 of 12 · 689 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.