Nelly Group AB NELLY
OMXSTO · Sweden · Retail Trade
SEK 30.16-1.12 (-3.58%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 30.16 | -3.58% | SEK 31.22 | SEK 31.26 | SEK 30.10 | 126.89K |
| 2026-09-30 | SEK 31.28 | -0.76% | SEK 31.50 | SEK 31.68 | SEK 30.80 | 46.88K |
| 2026-09-29 | SEK 31.52 | +2.87% | SEK 30.70 | SEK 32.10 | SEK 30.60 | 139.14K |
| 2026-09-28 | SEK 30.64 | -3.28% | SEK 31.80 | SEK 31.96 | SEK 30.36 | 250.12K |
| 2026-09-25 | SEK 31.68 | -6.55% | SEK 33.48 | SEK 33.90 | SEK 31.20 | 757.83K |
| 2026-09-24 | SEK 33.90 | -2.31% | SEK 34.42 | SEK 34.88 | SEK 33.62 | 87.25K |
| 2026-09-23 | SEK 34.70 | -0.17% | SEK 35.08 | SEK 35.16 | SEK 34.46 | 65.05K |
| 2026-09-22 | SEK 34.76 | +1.46% | SEK 34.26 | SEK 35.26 | SEK 34.26 | 87.46K |
| 2026-09-21 | SEK 34.26 | -3.66% | SEK 35.56 | SEK 36.26 | SEK 34.10 | 145.45K |
| 2026-09-18 | SEK 35.56 | -1.22% | SEK 35.82 | SEK 36.16 | SEK 35.22 | 65.95K |
| 2026-09-17 | SEK 36.00 | +3.39% | SEK 34.82 | SEK 36.18 | SEK 34.82 | 88.14K |
| 2026-09-16 | SEK 34.82 | +0.75% | SEK 34.72 | SEK 35.14 | SEK 34.42 | 87.69K |
| 2026-09-15 | SEK 34.56 | +0.29% | SEK 34.46 | SEK 35.12 | SEK 34.20 | 75.24K |
| 2026-09-14 | SEK 34.46 | -1.03% | SEK 34.58 | SEK 35.04 | SEK 34.40 | 94.34K |
| 2026-09-11 | SEK 34.82 | -0.85% | SEK 35.50 | SEK 35.88 | SEK 34.82 | 108.16K |
| 2026-09-10 | SEK 35.12 | -0.34% | SEK 35.40 | SEK 36.06 | SEK 35.12 | 89.35K |
| 2026-09-09 | SEK 35.24 | -1.34% | SEK 35.68 | SEK 36.16 | SEK 35.22 | 102.34K |
| 2026-09-08 | SEK 35.72 | +0.79% | SEK 35.60 | SEK 36.78 | SEK 35.44 | 142.73K |
| 2026-09-07 | SEK 35.44 | -1.17% | SEK 35.88 | SEK 36.68 | SEK 35.44 | 89.88K |
| 2026-09-04 | SEK 35.86 | -0.77% | SEK 36.06 | SEK 36.50 | SEK 35.70 | 93.29K |
| 2026-09-03 | SEK 36.14 | +0.50% | SEK 36.00 | SEK 36.80 | SEK 36.00 | 117.99K |
| 2026-09-02 | SEK 35.96 | +0.17% | SEK 35.90 | SEK 36.68 | SEK 35.80 | 98.83K |
| 2026-09-01 | SEK 35.90 | -0.94% | SEK 36.24 | SEK 36.84 | SEK 35.90 | 96.54K |
| 2026-08-31 | SEK 36.24 | -1.36% | SEK 36.58 | SEK 36.90 | SEK 36.20 | 81.47K |
| 2026-08-28 | SEK 36.74 | -0.11% | SEK 37.00 | SEK 37.60 | SEK 36.60 | 125.01K |
| 2026-08-27 | SEK 36.78 | -0.81% | SEK 37.04 | SEK 37.54 | SEK 36.70 | 79.53K |
| 2026-08-26 | SEK 37.08 | +0.32% | SEK 37.28 | SEK 37.80 | SEK 36.92 | 160.02K |
| 2026-08-25 | SEK 36.96 | +3.36% | SEK 35.80 | SEK 37.36 | SEK 35.80 | 163.56K |
| 2026-08-24 | SEK 35.76 | -0.33% | SEK 35.86 | SEK 36.30 | SEK 35.12 | 138.68K |
| 2026-08-21 | SEK 35.88 | -1.27% | SEK 36.40 | SEK 37.10 | SEK 35.74 | 193.55K |
| 2026-08-20 | SEK 36.34 | -0.55% | SEK 36.32 | SEK 36.78 | SEK 35.94 | 97.70K |
| 2026-08-19 | SEK 36.54 | +3.05% | SEK 35.82 | SEK 36.74 | SEK 35.22 | 114.69K |
| 2026-08-18 | SEK 35.46 | +0.85% | SEK 35.16 | SEK 36.36 | SEK 35.00 | 149.18K |
| 2026-08-17 | SEK 35.16 | +0.92% | SEK 34.84 | SEK 35.64 | SEK 34.70 | 102.59K |
| 2026-08-14 | SEK 34.84 | +0.99% | SEK 34.28 | SEK 35.28 | SEK 34.20 | 149.94K |
| 2026-08-13 | SEK 34.50 | +0.35% | SEK 34.26 | SEK 34.50 | SEK 34.00 | 132.33K |
| 2026-08-12 | SEK 34.38 | +0.88% | SEK 34.02 | SEK 34.50 | SEK 34.00 | 56.42K |
| 2026-08-11 | SEK 34.08 | -0.93% | SEK 34.38 | SEK 34.50 | SEK 34.02 | 73.04K |
| 2026-08-10 | SEK 34.40 | -0.75% | SEK 34.66 | SEK 34.72 | SEK 34.02 | 68.42K |
| 2026-08-07 | SEK 34.66 | +0.76% | SEK 34.26 | SEK 34.86 | SEK 34.00 | 89.98K |
| 2026-08-06 | SEK 34.40 | -2.77% | SEK 35.00 | SEK 35.00 | SEK 34.00 | 170.94K |
| 2026-08-05 | SEK 35.38 | -3.02% | SEK 34.02 | SEK 35.86 | SEK 33.44 | 362.44K |
| 2026-08-04 | SEK 36.48 | +0.16% | SEK 36.30 | SEK 36.98 | SEK 35.86 | 66.26K |
| 2026-08-03 | SEK 36.42 | -1.67% | SEK 37.12 | SEK 37.56 | SEK 36.30 | 80.08K |
| 2026-07-31 | SEK 37.04 | -1.07% | SEK 37.94 | SEK 37.94 | SEK 37.00 | 59.76K |
| 2026-07-30 | SEK 37.44 | +2.63% | SEK 36.76 | SEK 38.22 | SEK 36.40 | 127.39K |
| 2026-07-29 | SEK 36.48 | -1.99% | SEK 37.78 | SEK 37.78 | SEK 36.28 | 67.06K |
| 2026-07-28 | SEK 37.22 | -0.75% | SEK 37.38 | SEK 37.98 | SEK 36.68 | 102.71K |
| 2026-07-27 | SEK 37.50 | -0.74% | SEK 38.22 | SEK 38.62 | SEK 37.08 | 144.46K |
| 2026-07-24 | SEK 37.78 | +4.48% | SEK 36.20 | SEK 37.88 | SEK 36.02 | 249.71K |
| 2026-07-23 | SEK 36.16 | +0.17% | SEK 36.30 | SEK 37.30 | SEK 35.62 | 224.98K |
| 2026-07-22 | SEK 36.10 | -0.28% | SEK 36.02 | SEK 36.40 | SEK 35.44 | 89.53K |
| 2026-07-21 | SEK 36.20 | +5.79% | SEK 34.38 | SEK 36.20 | SEK 33.52 | 313.82K |
| 2026-07-20 | SEK 34.22 | -0.93% | SEK 34.42 | SEK 34.42 | SEK 33.00 | 214.78K |
| 2026-07-17 | SEK 34.54 | +1.29% | SEK 34.12 | SEK 34.84 | SEK 33.22 | 264.68K |
| 2026-07-16 | SEK 34.10 | +5.70% | SEK 32.78 | SEK 34.54 | SEK 32.40 | 385.81K |
| 2026-07-15 | SEK 32.26 | -8.40% | SEK 32.30 | SEK 33.18 | SEK 30.16 | 1.27M |
| 2026-07-14 | SEK 35.22 | -2.60% | SEK 35.96 | SEK 37.06 | SEK 35.14 | 225.18K |
| 2026-07-13 | SEK 36.16 | +0.89% | SEK 35.80 | SEK 36.68 | SEK 35.50 | 105.70K |
| 2026-07-10 | SEK 35.84 | -0.11% | SEK 35.90 | SEK 36.30 | SEK 35.32 | 84.55K |
| 2026-07-09 | SEK 35.88 | +3.40% | SEK 35.58 | SEK 36.20 | SEK 34.82 | 52.82K |
| 2026-07-08 | SEK 34.70 | -2.86% | SEK 35.40 | SEK 35.90 | SEK 34.58 | 70.47K |
| 2026-07-07 | SEK 35.72 | -1.76% | SEK 36.00 | SEK 37.00 | SEK 34.60 | 193.83K |
| 2026-07-06 | SEK 36.36 | -0.49% | SEK 36.54 | SEK 36.60 | SEK 35.84 | 77.79K |
| 2026-07-03 | SEK 36.54 | +0.27% | SEK 36.48 | SEK 36.78 | SEK 36.00 | 58.25K |
| 2026-07-02 | SEK 36.44 | +2.24% | SEK 35.64 | SEK 36.88 | SEK 35.18 | 159.99K |
| 2026-07-01 | SEK 35.64 | +1.19% | SEK 35.28 | SEK 35.76 | SEK 34.74 | 75.55K |
| 2026-06-30 | SEK 35.22 | +6.02% | SEK 33.40 | SEK 35.56 | SEK 33.34 | 284.12K |
| 2026-06-29 | SEK 33.22 | -0.72% | SEK 33.48 | SEK 33.78 | SEK 32.80 | 255.25K |
| 2026-06-26 | SEK 33.46 | -2.96% | SEK 34.40 | SEK 34.48 | SEK 32.70 | 253.59K |
| 2026-06-25 | SEK 34.48 | +2.07% | SEK 33.46 | SEK 34.80 | SEK 33.46 | 94.11K |
| 2026-06-24 | SEK 33.78 | +0.48% | SEK 33.70 | SEK 33.78 | SEK 33.18 | 58.33K |
| 2026-06-23 | SEK 33.62 | -0.12% | SEK 33.66 | SEK 33.98 | SEK 33.16 | 188.54K |
| 2026-06-22 | SEK 33.66 | +0.72% | SEK 33.32 | SEK 33.98 | SEK 33.04 | 112.85K |
| 2026-06-18 | SEK 33.42 | -1.53% | SEK 33.94 | SEK 34.20 | SEK 33.06 | 162.24K |
| 2026-06-17 | SEK 33.94 | -0.59% | SEK 34.16 | SEK 34.28 | SEK 33.48 | 107.74K |
| 2026-06-16 | SEK 34.14 | -3.07% | SEK 34.98 | SEK 35.42 | SEK 34.02 | 128.03K |
| 2026-06-15 | SEK 35.22 | -0.23% | SEK 35.44 | SEK 36.30 | SEK 35.04 | 135.15K |
| 2026-06-12 | SEK 35.30 | +3.52% | SEK 35.04 | SEK 35.60 | SEK 34.94 | 194.45K |
| 2026-06-11 | SEK 34.10 | -1.10% | SEK 34.38 | SEK 34.92 | SEK 33.90 | 102.81K |
| 2026-06-10 | SEK 34.48 | +2.01% | SEK 33.88 | SEK 34.64 | SEK 33.50 | 132.01K |
| 2026-06-09 | SEK 33.80 | -0.94% | SEK 33.78 | SEK 34.94 | SEK 33.78 | 222.78K |
| 2026-06-08 | SEK 34.12 | -1.39% | SEK 34.14 | SEK 34.32 | SEK 33.26 | 261.96K |
| 2026-06-05 | SEK 34.60 | -2.09% | SEK 35.56 | SEK 35.86 | SEK 34.50 | 208.26K |
| 2026-06-04 | SEK 35.34 | +5.49% | SEK 33.50 | SEK 35.74 | SEK 33.08 | 399.30K |
| 2026-06-03 | SEK 33.50 | -0.24% | SEK 33.54 | SEK 33.74 | SEK 32.76 | 958.60K |
| 2026-06-02 | SEK 33.58 | -2.16% | SEK 34.34 | SEK 35.12 | SEK 33.32 | 273.24K |
| 2026-06-01 | SEK 34.32 | -3.38% | SEK 35.82 | SEK 35.82 | SEK 34.26 | 201.21K |
| 2026-05-29 | SEK 35.52 | +2.42% | SEK 34.78 | SEK 36.12 | SEK 34.22 | 473.80K |
| 2026-05-28 | SEK 34.68 | +0.23% | SEK 34.46 | SEK 35.14 | SEK 34.08 | 203.46K |