Nelly Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	25.567	25.567	24.608	24.900	24.205	93,906
2022-01-12	25.275	26.151	25.150	25.567	24.854	42,126
2022-01-11	25.109	25.693	25.109	25.275	24.570	15,912
2022-01-10	25.109	25.818	25.067	25.109	24.408	121,456
2022-01-07	25.192	25.567	24.817	25.067	24.368	47,145
2022-01-05	25.859	26.026	25.067	25.192	24.489	54,701
2022-01-04	25.859	26.235	25.651	25.859	25.138	44,600
2022-01-03	26.652	26.694	25.609	25.734	25.016	40,300
2021-12-30	26.276	27.361	26.276	26.360	25.624	71,257
2021-12-29	26.276	26.527	26.151	26.318	25.584	56,509
2021-12-28	26.068	26.527	26.068	26.276	25.543	52,808
2021-12-27	25.901	26.610	25.901	26.485	25.746	40,399
2021-12-23	26.235	26.568	25.901	25.901	25.178	48,586
2021-12-22	26.276	26.485	25.693	26.235	25.503	57,830
2021-12-21	26.276	27.236	26.068	26.235	25.503	62,123
2021-12-20	25.401	26.402	25.109	26.276	25.543	78,846
2021-12-17	25.109	26.110	25.109	25.359	24.651	15,684
2021-12-16	25.818	27.194	25.192	25.609	24.895	90,402
2021-12-15	26.193	26.610	25.442	25.693	24.976	29,305
2021-12-14	26.902	27.444	25.943	26.193	25.462	84,168
2021-12-13	25.067	27.903	25.067	26.819	26.070	222,110
2021-12-10	24.066	25.651	23.857	24.775	24.084	152,686
2021-12-09	24.608	24.984	23.941	24.066	23.395	24,166
2021-12-08	25.859	25.943	24.525	24.525	23.840	46,576
2021-12-07	24.608	25.859	24.608	25.651	24.935	647,101
2021-12-06	25.025	25.526	24.525	24.608	23.922	59,055
2021-12-03	24.817	25.275	24.775	25.192	24.489	51,054
2021-12-02	25.609	25.609	24.441	25.109	24.408	294,196
2021-12-01	24.566	25.776	24.566	25.651	24.935	36,736
2021-11-30	24.608	25.234	24.191	24.566	23.881	56,588
2021-11-29	23.357	24.692	23.357	24.400	23.719	82,485
2021-11-26	24.483	24.942	24.358	24.525	23.840	59,919
2021-11-25	24.441	25.442	24.024	25.442	24.732	33,908
2021-11-24	24.817	24.817	23.899	24.441	23.759	61,915
2021-11-23	25.025	25.025	24.149	24.817	24.124	26,508
2021-11-22	25.526	25.609	24.858	25.025	24.327	17,933
2021-11-19	25.192	25.818	25.192	25.526	24.814	61,080
2021-11-18	24.525	25.442	24.525	25.192	24.489	40,367
2021-11-17	24.775	25.442	24.483	24.858	24.165	150,282
2021-11-16	23.899	24.942	23.774	24.775	24.084	65,060
2021-11-15	23.649	24.149	23.065	23.899	23.232	119,548
2021-11-12	23.023	23.732	22.398	23.649	22.989	67,069
2021-11-11	23.023	23.357	22.606	23.023	22.381	66,225
2021-11-10	23.273	23.607	23.023	23.399	22.746	41,340
2021-11-09	23.691	23.774	23.232	23.357	22.705	37,810
2021-11-08	24.149	24.525	23.524	23.774	23.111	53,792
2021-11-05	24.066	24.400	23.857	23.983	23.313	27,600
2021-11-04	24.858	24.858	24.024	24.024	23.354	50,777
2021-11-03	24.775	24.984	24.108	24.858	24.165	68,844
2021-11-02	25.526	25.526	24.566	24.566	23.881	59,012
2021-11-01	24.775	25.609	24.733	25.526	24.814	63,180
2021-10-29	25.025	25.109	24.775	24.775	24.084	75,665
2021-10-28	24.358	25.192	24.358	25.025	24.327	104,194
2021-10-27	23.732	24.358	22.898	24.358	23.678	107,420
2021-10-26	22.481	23.774	22.314	23.357	22.705	250,705
2021-10-25	24.233	24.358	21.897	22.481	21.854	376,395
2021-10-22	24.692	25.025	23.774	24.108	23.435	226,647
2021-10-21	25.484	25.484	23.774	24.650	23.962	455,966
2021-10-20	27.611	27.611	25.025	25.442	24.732	980,456
2021-10-19	29.780	31.198	29.363	30.739	29.882	154,834

← NewerPage 21 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.