Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	12.300	12.300	12.300	12.300	11.973	19
2023-09-11	11.800	11.800	11.300	11.300	10.999	3,508
2023-09-08	11.650	11.800	11.650	11.766	11.453	4,340
2023-09-07	11.850	12.500	11.850	12.300	11.973	4,316
2023-09-06	10.539	10.539	10.373	10.373	10.097	2,532
2023-09-05	10.700	10.700	10.700	10.700	10.416	1,131
2023-09-04	11.100	11.350	11.100	11.350	11.048	1,279
2023-09-01	10.150	10.166	10.150	10.166	9.895	2,977
2023-08-31	9.880	9.880	9.880	9.880	9.617	88
2023-08-30	9.451	9.451	9.451	9.451	9.199	1,289
2023-08-29	9.908	9.908	9.908	9.908	9.644	795
2023-08-25	10.099	10.099	10.099	10.099	9.830	66
2023-08-23	9.934	9.940	9.934	9.940	9.675	1,021
2023-08-22	9.860	9.860	9.860	9.860	9.598	105
2023-08-21	9.914	9.914	9.914	9.914	9.650	3,107
2023-08-18	10.000	10.151	10.000	10.151	9.881	110
2023-08-17	9.895	9.900	9.895	9.900	9.637	6,681
2023-08-16	10.001	10.001	10.001	10.001	9.735	2,170
2023-08-15	9.907	9.907	9.907	9.907	9.643	4,634
2023-08-14	9.900	10.000	9.900	9.900	9.637	5,158
2023-08-11	9.580	9.607	9.580	9.607	9.351	1,222
2023-08-10	9.800	9.860	9.719	9.719	9.461	639
2023-08-09	9.967	9.967	9.967	9.967	9.702	1,208
2023-08-08	10.200	10.200	9.519	9.560	9.306	2,608
2023-08-07	10.600	10.600	10.600	10.600	10.318	1,155
2023-08-04	10.940	11.000	10.940	11.000	10.707	7,443
2023-08-03	11.300	11.364	10.650	11.364	11.061	4,864
2023-08-02	12.800	12.800	11.900	11.900	11.583	5,434
2023-08-01	13.150	13.600	13.000	13.600	13.238	3,666
2023-07-31	13.350	13.350	13.350	13.350	12.995	159
2023-07-28	13.250	13.650	13.250	13.475	13.116	3,699
2023-07-27	13.150	13.914	13.150	13.850	13.481	4,635
2023-07-26	13.400	13.700	13.400	13.700	13.335	1,862
2023-07-25	13.948	14.450	13.948	14.450	14.066	888
2023-07-24	12.382	12.382	12.382	12.382	12.053	1,860
2023-07-21	10.950	10.950	10.950	10.950	10.659	123
2023-07-20	12.900	12.900	12.900	12.900	12.557	225
2023-07-19	10.819	12.500	10.819	12.500	12.167	13,352
2023-07-18	10.071	10.071	10.071	10.071	9.803	1,671
2023-07-17	6.882	7.160	6.882	7.160	6.969	4,584
2023-07-14	6.648	6.648	6.648	6.648	6.471	529
2023-07-13	4.980	4.980	4.980	4.980	4.848	209
2023-07-12	4.991	4.991	4.991	4.991	4.858	72
2023-07-11	4.998	4.998	4.998	4.998	4.865	990
2023-07-10	4.938	4.938	4.938	4.938	4.806	933
2023-07-06	4.864	4.864	4.864	4.864	4.735	340
2023-07-05	4.722	4.722	4.722	4.722	4.596	122
2023-07-04	4.749	4.749	4.749	4.749	4.623	67
2023-06-30	4.682	4.682	4.682	4.682	4.558	85
2023-06-27	4.390	4.390	4.390	4.390	4.273	3
2023-06-14	4.400	4.400	4.400	4.400	4.283	590
2023-06-13	4.407	4.407	4.407	4.407	4.290	738
2023-06-12	4.270	4.270	4.270	4.270	4.156	1,204
2023-06-09	4.280	4.280	4.280	4.280	4.166	100
2023-06-05	4.740	4.740	4.740	4.740	4.614	226
2023-06-02	4.670	4.670	4.670	4.670	4.546	24
2023-05-25	4.740	4.740	4.740	4.740	4.614	2,223
2023-05-23	4.336	4.336	4.336	4.336	4.221	1,624
2023-05-22	4.450	4.450	4.450	4.450	4.332	2,000
2023-05-19	4.364	4.364	4.364	4.364	4.248	1,627

← NewerPage 8 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.