Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 17.040 | 17.040 | 17.040 | 17.040 | 16.587 | 114 |
| 2024-04-26 | 16.506 | 16.506 | 16.506 | 16.506 | 16.066 | 197 |
| 2024-04-24 | 14.991 | 14.991 | 14.991 | 14.991 | 14.592 | 641 |
| 2024-04-23 | 15.576 | 15.576 | 15.368 | 15.368 | 14.959 | 3,058 |
| 2024-04-22 | 15.676 | 15.676 | 15.676 | 15.676 | 15.259 | 296 |
| 2024-04-18 | 15.481 | 15.481 | 15.481 | 15.481 | 15.069 | 611 |
| 2024-04-17 | 15.980 | 15.980 | 15.980 | 15.980 | 15.555 | 3 |
| 2024-04-16 | 15.403 | 15.403 | 15.403 | 15.403 | 14.993 | 98 |
| 2024-04-15 | 16.227 | 16.227 | 16.227 | 16.227 | 15.795 | 42 |
| 2024-04-12 | 16.510 | 16.510 | 16.510 | 16.510 | 16.070 | 118 |
| 2024-04-11 | 16.554 | 16.554 | 16.554 | 16.554 | 16.113 | 1,344 |
| 2024-04-10 | 16.472 | 16.720 | 16.472 | 16.720 | 16.275 | 770 |
| 2024-04-09 | 17.076 | 17.076 | 17.076 | 17.076 | 16.622 | 1,371 |
| 2024-04-08 | 16.934 | 16.934 | 16.934 | 16.934 | 16.483 | 1,270 |
| 2024-04-05 | 17.320 | 17.320 | 17.320 | 17.320 | 16.860 | 24 |
| 2024-04-03 | 17.002 | 17.002 | 17.002 | 17.002 | 16.550 | 10 |
| 2024-03-28 | 17.469 | 17.469 | 17.469 | 17.469 | 17.004 | 153 |
| 2024-03-27 | 17.250 | 17.250 | 17.250 | 17.250 | 16.791 | 19 |
| 2024-03-26 | 17.207 | 17.207 | 17.207 | 17.207 | 16.749 | 209 |
| 2024-03-22 | 16.050 | 16.050 | 16.050 | 16.050 | 15.623 | 60 |
| 2024-03-20 | 16.651 | 16.651 | 16.650 | 16.650 | 16.207 | 2,085 |
| 2024-03-19 | 16.998 | 16.998 | 16.985 | 16.985 | 16.533 | 1,189 |
| 2024-03-15 | 17.222 | 17.222 | 17.222 | 17.222 | 16.764 | 872 |
| 2024-03-14 | 17.700 | 17.700 | 17.700 | 17.700 | 17.229 | 34 |
| 2024-03-12 | 17.314 | 17.314 | 17.314 | 17.314 | 16.854 | 1,345 |
| 2024-03-11 | 16.751 | 16.802 | 16.751 | 16.802 | 16.355 | 1,648 |
| 2024-03-07 | 16.750 | 16.750 | 16.500 | 16.500 | 16.061 | 915 |
| 2024-03-06 | 17.425 | 17.543 | 17.425 | 17.543 | 17.076 | 314 |
| 2024-03-01 | 17.801 | 17.801 | 17.628 | 17.628 | 17.159 | 3,955 |
| 2024-02-29 | 17.550 | 17.676 | 17.550 | 17.676 | 17.205 | 3,216 |
| 2024-02-26 | 17.899 | 17.900 | 17.899 | 17.900 | 17.424 | 277 |
| 2024-02-20 | 16.528 | 16.528 | 16.528 | 16.528 | 16.089 | 211 |
| 2024-02-19 | 16.707 | 16.707 | 16.707 | 16.707 | 16.263 | 3,302 |
| 2024-02-16 | 16.401 | 16.401 | 16.398 | 16.398 | 15.962 | 464 |
| 2024-02-15 | 16.595 | 16.595 | 16.595 | 16.595 | 16.154 | 3,720 |
| 2024-02-14 | 17.251 | 17.251 | 17.185 | 17.185 | 16.727 | 257 |
| 2024-02-13 | 16.625 | 16.625 | 16.625 | 16.625 | 16.183 | 672 |
| 2024-02-12 | 16.090 | 16.090 | 16.090 | 16.090 | 15.662 | 453 |
| 2024-02-09 | 15.862 | 15.862 | 15.862 | 15.862 | 15.440 | 1,441 |
| 2024-02-08 | 15.659 | 15.659 | 15.659 | 15.659 | 15.243 | 2,735 |
| 2024-02-07 | 15.450 | 15.450 | 15.450 | 15.450 | 15.039 | 26 |
| 2024-02-06 | 15.891 | 15.891 | 15.891 | 15.891 | 15.468 | 148 |
| 2024-02-05 | 15.901 | 15.901 | 15.901 | 15.901 | 15.478 | 851 |
| 2024-02-02 | 16.700 | 16.800 | 16.700 | 16.800 | 16.353 | 582 |
| 2024-02-01 | 16.300 | 16.850 | 16.300 | 16.850 | 16.402 | 677 |
| 2024-01-31 | 15.801 | 15.893 | 15.801 | 15.893 | 15.470 | 2,994 |
| 2024-01-29 | 16.933 | 16.933 | 16.933 | 16.933 | 16.483 | 1,202 |
| 2024-01-26 | 17.050 | 17.150 | 17.050 | 17.150 | 16.694 | 592 |
| 2024-01-25 | 16.950 | 17.054 | 16.950 | 17.054 | 16.600 | 766 |
| 2024-01-24 | 17.225 | 17.225 | 17.225 | 17.225 | 16.767 | 4,603 |
| 2024-01-22 | 16.849 | 17.000 | 16.849 | 17.000 | 16.548 | 3,247 |
| 2024-01-19 | 17.060 | 17.431 | 17.060 | 17.431 | 16.968 | 216 |
| 2024-01-17 | 17.301 | 17.301 | 17.287 | 17.287 | 16.827 | 939 |
| 2024-01-16 | 17.751 | 17.751 | 17.666 | 17.666 | 17.196 | 992 |
| 2024-01-15 | 17.851 | 17.851 | 17.756 | 17.756 | 17.284 | 629 |
| 2024-01-12 | 17.500 | 17.752 | 17.500 | 17.752 | 17.280 | 159 |
| 2024-01-11 | 16.850 | 16.900 | 16.600 | 16.748 | 16.302 | 1,512 |
| 2024-01-10 | 17.551 | 17.551 | 17.551 | 17.551 | 17.084 | 777 |
| 2024-01-09 | 17.839 | 17.839 | 17.839 | 17.839 | 17.364 | 89 |
| 2024-01-05 | 16.451 | 17.648 | 16.451 | 17.648 | 17.179 | 297 |
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.