Advertisement
U.S. Markets closed
S&P Futures
5,733.25 -5.25 (-0.09%) Dow Futures
41,896.00 -51.00 (-0.12%) Nasdaq Futures
20,022.50 +0.75 (+0.00%) Russell 2000 Futures
2,198.90 -9.70 (-0.44%) Crude Oil
70.45 +1.19 (+1.72%) Gold
2,757.40 +8.10 (+0.29%)
Nelly Group AB (publ) (NELLY.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 28.25 | 28.35 | 27.65 | 28.25 | 28.25 | 33,406 |
| Oct 30, 2024 | 28.30 | 28.45 | 28.05 | 28.35 | 28.35 | 17,760 |
| Oct 29, 2024 | 29.15 | 29.15 | 27.15 | 28.45 | 28.45 | 74,891 |
| Oct 28, 2024 | 29.35 | 29.45 | 28.20 | 29.15 | 29.15 | 78,820 |
| Oct 25, 2024 | 28.00 | 29.90 | 27.95 | 29.35 | 29.35 | 214,492 |
| Oct 24, 2024 | 26.45 | 28.00 | 26.30 | 28.00 | 28.00 | 118,492 |
| Oct 23, 2024 | 25.80 | 26.85 | 25.80 | 26.45 | 26.45 | 48,397 |
| Oct 22, 2024 | 25.95 | 26.70 | 25.80 | 25.80 | 25.80 | 23,404 |
| Oct 21, 2024 | 25.70 | 26.00 | 25.05 | 26.00 | 26.00 | 34,019 |
| Oct 18, 2024 | 25.70 | 26.20 | 25.15 | 25.70 | 25.70 | 15,850 |
| Oct 17, 2024 | 26.05 | 26.40 | 25.65 | 25.70 | 25.70 | 13,936 |
| Oct 16, 2024 | 25.75 | 26.30 | 25.10 | 26.05 | 26.05 | 24,477 |
| Oct 15, 2024 | 23.95 | 26.35 | 23.50 | 25.80 | 25.80 | 49,972 |
| Oct 14, 2024 | 24.80 | 24.95 | 24.50 | 24.50 | 24.50 | 26,839 |
| Oct 11, 2024 | 24.50 | 25.65 | 24.40 | 24.95 | 24.95 | 48,758 |
| Oct 10, 2024 | 24.60 | 25.00 | 24.20 | 24.35 | 24.35 | 31,145 |
| Oct 09, 2024 | 25.05 | 25.05 | 24.45 | 24.65 | 24.65 | 22,741 |
| Oct 08, 2024 | 25.75 | 26.20 | 25.10 | 25.10 | 25.10 | 41,307 |
| Oct 07, 2024 | 26.30 | 26.30 | 25.10 | 25.75 | 25.75 | 15,343 |
| Oct 04, 2024 | 26.65 | 26.90 | 26.00 | 26.35 | 26.35 | 14,066 |
| Oct 03, 2024 | 26.25 | 26.90 | 26.05 | 26.65 | 26.65 | 7,384 |
| Oct 02, 2024 | 26.60 | 26.60 | 25.80 | 26.25 | 26.25 | 41,104 |
| Oct 01, 2024 | 26.35 | 27.25 | 26.35 | 26.75 | 26.75 | 21,829 |
| Sep 30, 2024 | 25.95 | 26.70 | 25.10 | 26.35 | 26.35 | 26,968 |
| Sep 27, 2024 | 26.25 | 26.60 | 25.40 | 25.95 | 25.95 | 25,855 |
| Sep 26, 2024 | 25.75 | 26.50 | 25.00 | 26.25 | 26.25 | 18,962 |
| Sep 25, 2024 | 26.50 | 27.45 | 24.40 | 25.75 | 25.75 | 49,797 |
| Sep 24, 2024 | 26.35 | 27.40 | 26.35 | 26.50 | 26.50 | 42,668 |
| Sep 23, 2024 | 25.05 | 27.00 | 25.05 | 26.35 | 26.35 | 51,809 |
| Sep 20, 2024 | 24.15 | 25.95 | 24.15 | 24.95 | 24.95 | 32,027 |
| Sep 19, 2024 | 23.70 | 24.40 | 23.20 | 24.15 | 24.15 | 69,372 |
| Sep 18, 2024 | 24.15 | 24.20 | 23.65 | 23.70 | 23.70 | 27,125 |
| Sep 17, 2024 | 24.85 | 25.85 | 23.55 | 24.20 | 24.20 | 80,435 |
| Sep 16, 2024 | 26.20 | 27.10 | 24.80 | 25.30 | 25.30 | 67,530 |
| Sep 13, 2024 | 26.05 | 26.55 | 25.90 | 26.20 | 26.20 | 18,753 |
| Sep 12, 2024 | 25.70 | 26.60 | 25.70 | 26.05 | 26.05 | 13,695 |
| Sep 11, 2024 | 26.15 | 26.15 | 25.60 | 25.70 | 25.70 | 22,840 |
| Sep 10, 2024 | 26.70 | 27.30 | 26.10 | 26.15 | 26.15 | 20,116 |
| Sep 09, 2024 | 26.35 | 27.15 | 25.60 | 26.70 | 26.70 | 61,207 |
| Sep 06, 2024 | 26.95 | 26.95 | 26.30 | 26.55 | 26.55 | 17,861 |
| Sep 05, 2024 | 27.40 | 27.50 | 26.50 | 26.95 | 26.95 | 32,034 |
| Sep 04, 2024 | 28.60 | 28.60 | 27.00 | 27.40 | 27.40 | 25,033 |
| Sep 03, 2024 | 28.65 | 29.00 | 27.95 | 28.30 | 28.30 | 28,431 |
| Sep 02, 2024 | 28.30 | 28.90 | 28.00 | 28.40 | 28.40 | 95,236 |
| Aug 30, 2024 | 26.65 | 28.30 | 26.65 | 28.30 | 28.30 | 62,301 |
| Aug 29, 2024 | 27.35 | 27.40 | 26.50 | 27.25 | 27.25 | 35,273 |
| Aug 28, 2024 | 27.60 | 27.60 | 26.35 | 27.35 | 27.35 | 92,132 |
| Aug 27, 2024 | 28.90 | 28.90 | 27.50 | 27.90 | 27.90 | 39,628 |
| Aug 26, 2024 | 28.80 | 28.90 | 28.35 | 28.90 | 28.90 | 27,749 |
| Aug 23, 2024 | 28.25 | 28.90 | 28.20 | 28.80 | 28.80 | 92,839 |
| Aug 22, 2024 | 28.30 | 28.50 | 27.80 | 28.25 | 28.25 | 21,826 |
| Aug 21, 2024 | 27.90 | 29.05 | 27.75 | 28.30 | 28.30 | 58,929 |
| Aug 20, 2024 | 28.70 | 28.70 | 27.40 | 28.30 | 28.30 | 29,299 |
| Aug 19, 2024 | 26.85 | 28.40 | 26.35 | 28.40 | 28.40 | 138,970 |
| Aug 16, 2024 | 27.00 | 27.05 | 25.85 | 26.85 | 26.85 | 27,509 |
| Aug 15, 2024 | 26.80 | 27.05 | 25.90 | 26.50 | 26.50 | 58,215 |
| Aug 14, 2024 | 27.20 | 27.45 | 26.50 | 26.80 | 26.80 | 27,837 |
| Aug 13, 2024 | 27.00 | 27.30 | 26.10 | 27.15 | 27.15 | 21,413 |
| Aug 12, 2024 | 26.35 | 27.10 | 26.35 | 26.75 | 26.75 | 23,674 |
| Aug 09, 2024 | 26.30 | 26.90 | 25.80 | 26.35 | 26.35 | 28,997 |
| Aug 08, 2024 | 26.25 | 26.30 | 25.45 | 26.25 | 26.25 | 14,273 |
| Aug 07, 2024 | 25.50 | 26.60 | 25.50 | 26.25 | 26.25 | 22,370 |
| Aug 06, 2024 | 25.25 | 25.95 | 24.55 | 25.50 | 25.50 | 30,193 |
| Aug 05, 2024 | 24.25 | 25.60 | 23.45 | 24.90 | 24.90 | 163,421 |
| Aug 02, 2024 | 26.45 | 26.45 | 25.20 | 25.20 | 25.20 | 86,113 |
| Aug 01, 2024 | 26.90 | 27.05 | 26.10 | 26.50 | 26.50 | 39,902 |
| Jul 31, 2024 | 27.50 | 28.35 | 27.05 | 27.05 | 27.05 | 54,904 |
| Jul 30, 2024 | 27.25 | 28.00 | 27.20 | 27.45 | 27.45 | 28,617 |
| Jul 29, 2024 | 27.75 | 27.75 | 26.90 | 27.20 | 27.20 | 32,020 |
| Jul 26, 2024 | 26.50 | 27.85 | 26.40 | 27.50 | 27.50 | 148,353 |
| Jul 25, 2024 | 27.10 | 27.10 | 26.15 | 26.40 | 26.40 | 110,920 |
| Jul 24, 2024 | 27.85 | 28.05 | 26.85 | 27.10 | 27.10 | 69,874 |
| Jul 23, 2024 | 27.90 | 29.50 | 27.60 | 27.85 | 27.85 | 168,315 |
| Jul 22, 2024 | 25.35 | 27.55 | 25.35 | 27.40 | 27.40 | 129,232 |
| Jul 19, 2024 | 26.80 | 27.00 | 25.25 | 25.30 | 25.30 | 60,515 |
| Jul 18, 2024 | 25.25 | 26.90 | 25.00 | 26.75 | 26.75 | 90,728 |
| Jul 17, 2024 | 25.80 | 26.70 | 25.15 | 25.25 | 25.25 | 80,390 |
| Jul 16, 2024 | 25.10 | 25.95 | 25.00 | 25.75 | 25.75 | 122,418 |
| Jul 15, 2024 | 25.20 | 26.80 | 25.00 | 25.00 | 25.00 | 418,095 |
| Jul 12, 2024 | 23.05 | 25.80 | 22.20 | 25.00 | 25.00 | 1,053,604 |
| Jul 11, 2024 | 18.68 | 19.00 | 18.68 | 18.88 | 18.88 | 42,368 |
| Jul 10, 2024 | 18.68 | 18.86 | 18.32 | 18.68 | 18.68 | 14,948 |
| Jul 09, 2024 | 18.58 | 18.90 | 18.16 | 18.70 | 18.70 | 20,580 |
| Jul 08, 2024 | 18.00 | 18.72 | 17.98 | 18.58 | 18.58 | 42,977 |
| Jul 05, 2024 | 17.60 | 18.16 | 17.60 | 18.00 | 18.00 | 20,900 |
| Jul 04, 2024 | 17.06 | 17.62 | 16.98 | 17.60 | 17.60 | 26,530 |
| Jul 03, 2024 | 17.58 | 17.58 | 17.02 | 17.06 | 17.06 | 29,210 |
| Jul 02, 2024 | 17.72 | 17.72 | 17.08 | 17.44 | 17.44 | 20,211 |
| Jul 01, 2024 | 18.20 | 18.20 | 17.50 | 17.72 | 17.72 | 21,612 |
| Jun 28, 2024 | 18.20 | 18.48 | 18.20 | 18.30 | 18.30 | 23,196 |
| Jun 27, 2024 | 17.66 | 18.46 | 17.66 | 18.10 | 18.10 | 6,810 |
| Jun 26, 2024 | 18.06 | 18.72 | 17.66 | 17.66 | 17.66 | 19,105 |
| Jun 25, 2024 | 18.62 | 18.62 | 17.82 | 18.06 | 18.06 | 22,663 |
| Jun 24, 2024 | 17.64 | 18.50 | 17.64 | 18.48 | 18.48 | 27,164 |
| Jun 20, 2024 | 17.20 | 17.88 | 17.00 | 17.64 | 17.64 | 26,416 |
| Jun 19, 2024 | 17.78 | 17.78 | 17.12 | 17.22 | 17.22 | 8,732 |
| Jun 18, 2024 | 18.04 | 18.04 | 17.20 | 17.58 | 17.58 | 21,852 |
| Jun 17, 2024 | 18.54 | 18.94 | 17.20 | 18.04 | 18.04 | 34,719 |
| Jun 14, 2024 | 19.00 | 19.00 | 18.00 | 18.54 | 18.54 | 14,693 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.