Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	19.645	20.604	19.561	19.561	19.016	9,340
2022-04-06	20.020	20.729	19.728	19.728	19.178	8,394
2022-04-05	20.187	21.355	19.937	19.937	19.381	32,315
2022-04-04	20.187	20.854	19.853	20.187	19.624	5,622
2022-04-01	21.522	21.522	20.020	20.396	19.827	6,230
2022-03-31	20.020	21.021	20.020	20.020	19.462	7,498
2022-03-30	21.063	21.188	20.562	20.562	19.989	11,626
2022-03-29	20.020	21.021	20.020	20.771	20.191	11,765
2022-03-28	20.854	20.854	20.020	20.479	19.908	12,153
2022-03-25	21.563	21.563	20.437	20.854	20.273	15,228
2022-03-24	21.689	21.980	21.146	21.563	20.962	8,605
2022-03-23	22.523	22.523	20.854	21.730	21.124	18,176
2022-03-22	21.855	22.523	21.855	22.523	21.894	22,535
2022-03-21	22.064	22.398	21.647	21.855	21.246	51,977
2022-03-18	22.064	22.356	21.605	22.064	21.448	17,966
2022-03-17	20.437	22.106	20.396	21.397	20.800	35,803
2022-03-16	18.560	20.688	18.560	20.521	19.948	29,441
2022-03-15	19.895	20.396	19.770	19.812	19.259	20,688
2022-03-14	18.686	20.104	18.686	19.812	19.259	24,876
2022-03-11	19.186	20.437	18.477	18.477	17.961	15,244
2022-03-10	18.185	19.603	18.185	19.186	18.651	25,917
2022-03-09	17.851	18.477	17.851	18.185	17.678	58,827
2022-03-08	18.977	20.312	17.851	17.851	17.353	55,665
2022-03-07	19.395	19.395	18.852	18.977	18.448	23,275
2022-03-04	19.186	19.561	18.602	19.395	18.853	26,358
2022-03-03	20.437	20.521	19.019	19.186	18.651	35,891
2022-03-02	20.020	20.521	20.020	20.145	19.583	6,416
2022-03-01	20.854	21.689	20.062	20.062	19.502	20,334
2022-02-28	21.689	21.689	20.813	20.854	20.273	16,151
2022-02-25	21.105	21.689	20.688	21.689	21.083	31,911
2022-02-24	21.647	21.939	20.104	21.105	20.516	99,444
2022-02-23	21.689	22.606	21.689	22.189	21.570	79,948
2022-02-22	21.689	22.356	21.689	22.106	21.489	81,536
2022-02-21	23.190	23.190	21.689	21.689	21.083	75,355
2022-02-18	22.815	23.482	22.022	23.190	22.543	67,421
2022-02-17	23.941	24.149	22.940	23.232	22.584	34,508
2022-02-16	23.899	24.149	23.857	23.941	23.273	70,852
2022-02-15	23.899	24.233	23.857	23.899	23.232	18,043
2022-02-14	23.857	24.233	23.857	23.857	23.192	58,056
2022-02-11	24.400	24.400	23.899	23.983	23.313	2,890
2022-02-10	23.857	24.525	23.857	24.400	23.719	66,151
2022-02-09	22.981	24.191	22.940	23.857	23.192	49,794
2022-02-08	23.023	24.191	22.940	22.981	22.340	33,269
2022-02-07	23.774	24.274	23.023	23.023	22.381	14,146
2022-02-04	24.900	24.900	22.856	23.774	23.111	127,529
2022-02-03	24.274	24.525	23.607	24.233	23.557	28,289
2022-02-02	24.108	24.817	24.108	24.274	23.597	6,693
2022-02-01	24.024	25.025	23.816	24.108	23.435	26,901
2022-01-31	23.482	24.566	23.482	24.024	23.354	8,004
2022-01-28	24.692	24.692	23.399	23.482	22.827	30,020
2022-01-27	23.732	24.817	23.065	23.899	23.232	137,360
2022-01-26	22.523	24.400	22.523	23.983	23.313	73,299
2022-01-25	23.440	24.566	22.356	22.356	21.732	148,564
2022-01-24	25.025	25.025	22.898	22.898	22.259	119,875
2022-01-21	25.275	25.526	24.775	25.025	24.327	26,212
2022-01-20	25.275	26.276	25.275	25.317	24.611	43,662
2022-01-19	25.484	26.151	25.484	25.734	25.016	16,603
2022-01-18	26.110	26.110	25.401	25.859	25.138	42,398
2022-01-17	24.692	26.151	24.692	26.151	25.422	30,751
2022-01-14	24.608	25.526	24.608	25.359	24.651	73,283

← NewerPage 20 of 22 · 1,263 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.