Nelly Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 4.661 | 4.661 | 4.661 | 4.661 | 4.537 | 1,880 |
| 2023-05-16 | 4.513 | 4.513 | 4.513 | 4.513 | 4.393 | 1,040 |
| 2023-05-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.439 | 687 |
| 2023-05-10 | 4.552 | 4.552 | 4.552 | 4.552 | 4.431 | 3,143 |
| 2023-05-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.487 | 3,238 |
| 2023-04-11 | 5.084 | 5.084 | 5.084 | 5.084 | 4.949 | 267 |
| 2023-03-31 | 4.787 | 4.787 | 4.787 | 4.787 | 4.660 | 41 |
| 2023-02-27 | 8.851 | 8.851 | 8.851 | 8.851 | 7.187 | 28 |
| 2023-02-24 | 8.986 | 8.986 | 8.986 | 8.986 | 7.297 | 23 |
| 2023-02-20 | 9.688 | 9.688 | 9.688 | 9.688 | 7.867 | 1,745 |
| 2023-02-14 | 9.437 | 9.437 | 9.437 | 9.437 | 7.662 | 1,718 |
| 2023-02-10 | 9.490 | 9.490 | 9.490 | 9.490 | 7.706 | 26 |
| 2023-01-24 | 9.693 | 9.693 | 9.693 | 9.693 | 7.870 | 732 |
| 2023-01-18 | 8.989 | 8.989 | 8.989 | 8.989 | 7.299 | 1,328 |
| 2023-01-17 | 8.550 | 8.550 | 8.550 | 8.550 | 6.942 | 30 |
| 2023-01-16 | 8.474 | 8.474 | 8.474 | 8.474 | 6.881 | 474 |
| 2023-01-13 | 8.829 | 8.829 | 8.829 | 8.829 | 7.169 | 18 |
| 2023-01-12 | 9.039 | 9.039 | 9.039 | 9.039 | 7.340 | 748 |
| 2023-01-11 | 9.264 | 9.264 | 9.264 | 9.264 | 7.523 | 700 |
| 2023-01-09 | 8.674 | 8.674 | 8.674 | 8.674 | 7.043 | 1,552 |
| 2022-12-28 | 8.030 | 8.030 | 8.030 | 8.030 | 6.520 | 6 |
| 2022-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 6.496 | 32 |
| 2022-12-20 | 8.040 | 8.040 | 8.040 | 8.040 | 6.528 | 50 |
| 2022-12-16 | 8.278 | 8.278 | 8.278 | 8.278 | 6.721 | 188 |
| 2022-12-14 | 8.500 | 8.500 | 8.500 | 8.500 | 6.902 | 3,210 |
| 2022-12-13 | 8.460 | 8.460 | 8.460 | 8.460 | 6.869 | 54 |
| 2022-12-09 | 8.350 | 8.350 | 8.350 | 8.350 | 6.780 | 23 |
| 2022-12-08 | 8.400 | 8.400 | 8.400 | 8.400 | 6.821 | 59 |
| 2022-12-06 | 9.038 | 9.038 | 9.038 | 9.038 | 7.339 | 1,063 |
| 2022-12-05 | 9.113 | 9.113 | 9.113 | 9.113 | 7.400 | 868 |
| 2022-12-01 | 8.250 | 8.250 | 8.250 | 8.250 | 6.699 | 28 |
| 2022-11-29 | 8.690 | 8.690 | 8.690 | 8.690 | 7.056 | 38 |
| 2022-11-25 | 8.250 | 8.250 | 8.250 | 8.250 | 6.699 | 12 |
| 2022-11-24 | 8.321 | 8.321 | 8.321 | 8.321 | 6.757 | 2,049 |
| 2022-11-21 | 8.941 | 8.941 | 8.941 | 8.941 | 7.260 | 135 |
| 2022-11-15 | 8.720 | 8.720 | 8.720 | 8.720 | 7.080 | 1,238 |
| 2022-11-11 | 9.005 | 9.005 | 9.005 | 9.005 | 7.312 | 1,000 |
| 2022-11-09 | 9.000 | 9.000 | 9.000 | 9.000 | 7.308 | 1,422 |
| 2022-11-07 | 8.990 | 8.990 | 8.990 | 8.990 | 7.300 | 1,099 |
| 2022-11-03 | 8.879 | 8.879 | 8.879 | 8.879 | 7.210 | 296 |
| 2022-11-02 | 9.090 | 9.090 | 9.090 | 9.090 | 7.381 | 23 |
| 2022-11-01 | 8.753 | 8.753 | 8.753 | 8.753 | 7.107 | 1,095 |
| 2022-10-31 | 9.000 | 9.000 | 9.000 | 9.000 | 7.308 | 5 |
| 2022-10-28 | 8.874 | 8.874 | 8.874 | 8.874 | 7.206 | 1,323 |
| 2022-10-25 | 9.018 | 9.018 | 9.018 | 9.018 | 7.322 | 1,803 |
| 2022-10-24 | 10.739 | 10.739 | 10.739 | 10.739 | 8.720 | 1,669 |
| 2022-10-19 | 8.924 | 8.924 | 8.924 | 8.924 | 7.246 | 372 |
| 2022-08-26 | 18.068 | 18.068 | 18.068 | 18.068 | 14.671 | 414 |
| 2022-08-24 | 17.598 | 17.598 | 17.598 | 17.598 | 14.289 | 1 |
| 2022-08-09 | 17.505 | 17.505 | 17.505 | 17.505 | 14.214 | 174 |
| 2022-08-08 | 17.945 | 17.945 | 17.945 | 17.945 | 14.571 | 218 |
| 2022-08-04 | 17.740 | 17.740 | 17.623 | 17.623 | 14.309 | 444 |
| 2022-08-03 | 17.480 | 17.480 | 17.480 | 17.480 | 14.193 | 188 |
| 2022-08-02 | 17.160 | 17.160 | 17.160 | 17.160 | 13.934 | 697 |
| 2022-08-01 | 17.500 | 17.648 | 17.500 | 17.648 | 14.330 | 1,352 |
| 2022-07-29 | 17.260 | 17.260 | 17.260 | 17.260 | 14.015 | 712 |
| 2022-07-28 | 17.000 | 17.000 | 17.000 | 17.000 | 13.804 | 738 |
| 2022-07-27 | 17.380 | 17.380 | 17.380 | 17.380 | 14.112 | 738 |
| 2022-07-26 | 16.940 | 16.940 | 16.940 | 16.940 | 13.755 | 742 |
| 2022-07-25 | 15.900 | 15.900 | 15.900 | 15.900 | 12.911 | 1,041 |
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.