Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	17.550	17.742	17.550	17.742	17.270	4,639
2024-01-03	17.701	17.701	17.701	17.701	17.230	721
2024-01-02	17.550	17.550	17.550	17.550	17.083	74
2023-12-29	15.646	15.646	15.646	15.646	15.230	38
2023-12-28	15.173	15.173	15.173	15.173	14.769	431
2023-12-27	14.994	14.994	14.994	14.994	14.595	364
2023-12-22	14.958	14.958	14.958	14.958	14.560	1,003
2023-12-21	14.150	15.450	14.150	14.552	14.165	1,436
2023-12-20	14.530	14.530	14.530	14.530	14.144	1,490
2023-12-19	14.597	14.850	14.597	14.850	14.455	2,618
2023-12-15	14.850	14.850	14.835	14.835	14.440	1,113
2023-12-14	15.150	15.150	14.250	14.250	13.871	63
2023-12-13	14.600	14.600	14.600	14.600	14.212	842
2023-12-08	14.150	14.150	14.150	14.150	13.774	3
2023-12-07	14.250	14.250	14.250	14.250	13.871	4
2023-12-06	14.800	14.800	14.790	14.790	14.397	556
2023-12-04	14.750	14.774	14.570	14.774	14.381	263
2023-12-01	13.856	13.856	13.856	13.856	13.487	566
2023-11-30	13.060	13.060	13.060	13.060	12.712	405
2023-11-29	13.400	13.400	13.400	13.400	13.044	3
2023-11-23	13.850	13.850	13.850	13.850	13.482	43
2023-11-20	14.800	14.800	14.559	14.559	14.171	37
2023-11-17	14.449	14.449	14.449	14.449	14.064	4
2023-11-16	14.400	14.580	14.400	14.580	14.192	86
2023-11-14	14.600	14.600	14.600	14.600	14.212	11
2023-11-13	14.469	14.469	14.469	14.469	14.084	201
2023-11-09	14.180	14.180	14.180	14.180	13.803	215
2023-11-08	13.918	13.918	13.918	13.918	13.548	182
2023-11-06	12.650	12.650	12.600	12.600	12.265	93
2023-11-01	11.800	11.800	11.800	11.800	11.486	88
2023-10-31	11.369	11.369	11.369	11.369	11.066	3,347
2023-10-30	11.800	11.800	11.601	11.601	11.292	218
2023-10-27	12.550	12.550	12.550	12.550	12.216	2
2023-10-26	12.800	12.800	12.800	12.800	12.460	26
2023-10-23	12.650	12.650	12.650	12.650	12.314	40
2023-10-20	12.550	12.550	12.550	12.550	12.217	240
2023-10-17	13.083	13.083	13.083	13.083	12.735	1,214
2023-10-16	12.000	12.800	12.000	12.535	12.201	1,889
2023-10-12	13.250	13.250	13.250	13.250	12.897	64
2023-10-11	13.350	13.659	13.350	13.659	13.296	199
2023-10-10	12.500	12.750	12.481	12.750	12.411	1,133
2023-10-09	12.550	12.550	12.450	12.450	12.119	186
2023-10-06	12.250	12.250	11.900	11.991	11.672	603
2023-10-05	12.400	12.400	12.400	12.400	12.070	43
2023-10-04	12.500	12.500	12.500	12.500	12.167	73
2023-10-03	12.349	12.600	12.349	12.600	12.265	1,036
2023-10-02	12.364	12.364	12.364	12.364	12.035	223
2023-09-29	12.750	12.750	12.750	12.750	12.411	814
2023-09-28	12.950	12.950	12.501	12.501	12.169	76
2023-09-27	13.150	13.150	13.150	13.150	12.800	194
2023-09-26	13.150	13.150	13.037	13.037	12.690	1,458
2023-09-25	12.300	12.449	11.700	12.449	12.118	387
2023-09-22	13.350	14.511	13.350	14.511	14.125	3,336
2023-09-21	14.150	14.277	14.050	14.277	13.898	1,271
2023-09-20	12.800	12.850	12.743	12.743	12.404	1,421
2023-09-19	12.724	12.724	12.670	12.670	12.333	1,623
2023-09-18	13.000	13.000	12.500	12.500	12.167	7,467
2023-09-15	12.150	12.150	12.150	12.150	11.827	700
2023-09-14	12.746	12.746	12.746	12.746	12.407	681
2023-09-13	12.091	12.179	12.091	12.179	11.855	992

← NewerPage 7 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.