Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	57.550	57.550	57.550	57.550	57.550	330
2025-07-17	55.900	55.900	55.900	55.900	55.900	1,200
2025-07-16	57.300	57.300	57.300	57.300	57.300	531
2025-07-14	43.900	43.900	43.900	43.900	43.900	218
2025-07-11	43.775	44.325	43.775	44.325	44.325	795
2025-07-04	43.500	43.500	43.500	43.500	43.500	40
2025-06-27	44.000	44.000	44.000	44.000	44.000	100
2025-06-25	41.400	41.400	41.400	41.400	41.400	148
2025-06-19	42.300	42.300	42.300	42.300	42.300	46
2025-06-18	43.000	43.000	42.600	42.800	42.800	142
2025-06-10	45.200	45.450	45.200	45.450	45.450	110
2025-06-09	44.850	44.850	44.850	44.850	44.850	54
2025-06-03	45.100	45.650	45.100	45.650	45.650	739
2025-05-28	44.000	44.000	43.800	43.800	43.800	425
2025-05-27	42.600	42.750	42.375	42.750	42.750	13,904
2025-05-19	40.650	40.850	40.650	40.850	40.850	614
2025-05-16	40.000	40.000	40.000	40.000	40.000	1,600
2025-05-08	39.950	40.050	39.600	39.600	39.600	507
2025-05-07	38.300	38.650	38.300	38.450	38.450	2,774
2025-05-02	39.300	39.300	39.300	39.300	39.300	249
2025-04-30	37.748	37.748	37.748	37.748	37.748	2
2025-04-29	38.000	38.000	37.660	37.660	37.660	35
2025-04-28	41.535	41.535	40.440	40.440	40.440	1,504
2025-04-25	40.320	40.320	40.320	40.320	40.320	263
2025-04-24	39.205	39.540	39.205	39.540	39.540	9,380
2025-04-23	37.995	37.995	37.995	37.995	37.995	201
2025-04-22	38.150	38.150	38.110	38.110	38.110	755
2025-04-16	36.995	36.995	36.985	36.985	36.985	749
2025-04-15	35.695	35.695	35.435	35.435	35.435	704
2025-04-08	31.915	31.915	31.915	31.915	31.915	428
2025-04-07	30.500	30.500	30.450	30.450	30.450	440
2025-04-04	31.000	31.000	31.000	31.000	31.000	139
2025-04-03	32.750	32.750	32.600	32.600	32.600	335
2025-04-02	33.000	33.000	32.775	33.000	33.000	504
2025-03-31	32.825	32.825	32.825	32.825	32.825	15
2025-03-26	33.650	33.650	33.650	33.650	33.650	160
2025-03-25	34.950	34.950	34.400	34.500	34.500	1,790
2025-03-24	34.500	34.500	34.100	34.150	34.150	1,858
2025-03-21	33.400	33.750	33.000	33.000	33.000	387
2025-03-11	33.250	33.250	33.250	33.250	33.250	6
2025-03-10	32.300	32.300	32.300	32.300	32.300	317
2025-02-27	34.425	34.425	34.425	34.425	34.425	2
2025-02-24	33.650	33.650	33.400	33.400	33.400	17
2025-02-20	33.000	33.000	33.000	33.000	33.000	54
2025-02-19	33.250	33.250	33.250	33.250	33.250	16
2025-02-13	34.650	34.950	34.650	34.950	34.950	767
2025-01-30	37.450	37.700	37.450	37.700	37.700	487
2025-01-22	33.800	33.800	33.800	33.800	33.800	11
2025-01-10	31.900	31.900	31.850	31.850	31.850	1,680
2025-01-09	31.450	31.450	31.450	31.450	31.450	500
2025-01-08	31.200	31.200	31.200	31.200	31.200	1,180
2024-12-11	29.300	29.300	29.300	29.300	28.521	150
2024-11-20	28.700	28.700	28.700	28.700	27.937	2
2024-11-19	28.100	28.100	28.100	28.100	27.353	104
2024-11-08	30.150	30.200	30.150	30.200	29.397	156
2024-11-05	29.700	30.850	29.700	30.500	29.689	1,819
2024-11-04	28.200	29.600	28.000	29.600	28.813	2,844
2024-10-17	25.700	25.700	25.700	25.700	25.016	794
2024-08-01	26.700	26.700	26.700	26.700	25.990	7,000
2024-07-18	26.250	26.250	26.250	26.250	25.552	51

← NewerPage 5 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.