Stockholm - Delayed Quote SEK
Nelly Group AB (publ) (NELLY.ST)
At close: October 31 at 5:29 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 25.05 | 25.05 | 24.45 | 24.65 | 24.65 | 22,741 |
| Oct 8, 2024 | 25.75 | 26.20 | 25.10 | 25.10 | 25.10 | 41,307 |
| Oct 7, 2024 | 26.30 | 26.30 | 25.10 | 25.75 | 25.75 | 15,343 |
| Oct 4, 2024 | 26.65 | 26.90 | 26.00 | 26.35 | 26.35 | 14,066 |
| Oct 3, 2024 | 26.25 | 26.90 | 26.05 | 26.65 | 26.65 | 7,384 |
| Oct 2, 2024 | 26.60 | 26.60 | 25.80 | 26.25 | 26.25 | 41,104 |
| Oct 1, 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 9, 2024 | 26.35 | 27.15 | 25.60 | 26.70 | 26.70 | 61,207 |
| Sep 6, 2024 | 26.95 | 26.95 | 26.30 | 26.55 | 26.55 | 17,861 |
| Sep 5, 2024 | 27.40 | 27.50 | 26.50 | 26.95 | 26.95 | 32,034 |
| Sep 4, 2024 | 28.60 | 28.60 | 27.00 | 27.40 | 27.40 | 25,033 |
| Sep 3, 2024 | 28.65 | 29.00 | 27.95 | 28.30 | 28.30 | 28,431 |
| Sep 2, 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 9, 2024 | 26.30 | 26.90 | 25.80 | 26.35 | 26.35 | 28,997 |
| Aug 8, 2024 | 26.25 | 26.30 | 25.45 | 26.25 | 26.25 | 14,273 |
| Aug 7, 2024 | 25.50 | 26.60 | 25.50 | 26.25 | 26.25 | 22,370 |
| Aug 6, 2024 | 25.25 | 25.95 | 24.55 | 25.50 | 25.50 | 30,193 |
| Aug 5, 2024 | 24.25 | 25.60 | 23.45 | 24.90 | 24.90 | 163,421 |
| Aug 2, 2024 | 26.45 | 26.45 | 25.20 | 25.20 | 25.20 | 86,113 |
| Aug 1, 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 9, 2024 | 18.58 | 18.90 | 18.16 | 18.70 | 18.70 | 20,580 |
| Jul 8, 2024 | 18.00 | 18.72 | 17.98 | 18.58 | 18.58 | 42,977 |
| Jul 5, 2024 | 17.60 | 18.16 | 17.60 | 18.00 | 18.00 | 20,900 |
| Jul 4, 2024 | 17.06 | 17.62 | 16.98 | 17.60 | 17.60 | 26,530 |
| Jul 3, 2024 | 17.58 | 17.58 | 17.02 | 17.06 | 17.06 | 29,210 |
| Jul 2, 2024 | 17.72 | 17.72 | 17.08 | 17.44 | 17.44 | 20,211 |
| Jul 1, 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 |
| Jun 13, 2024 | 19.00 | 19.00 | 18.64 | 19.00 | 19.00 | 20,207 |
| Jun 12, 2024 | 18.42 | 19.30 | 18.42 | 19.00 | 19.00 | 64,353 |
| Jun 11, 2024 | 17.50 | 18.50 | 17.50 | 18.42 | 18.42 | 42,440 |
| Jun 10, 2024 | 17.00 | 17.50 | 17.00 | 17.48 | 17.48 | 28,682 |
| Jun 7, 2024 | 16.98 | 17.08 | 16.82 | 16.96 | 16.96 | 22,890 |
| Jun 5, 2024 | 17.00 | 17.04 | 16.96 | 16.96 | 16.96 | 28,038 |
| Jun 4, 2024 | 17.06 | 17.08 | 16.96 | 17.08 | 17.08 | 79,618 |
| Jun 3, 2024 | 17.18 | 17.18 | 16.96 | 17.08 | 17.08 | 45,637 |
| May 31, 2024 | 17.02 | 17.30 | 16.96 | 17.18 | 17.18 | 96,909 |
| May 30, 2024 | 17.00 | 17.02 | 16.96 | 17.02 | 17.02 | 47,097 |
| May 29, 2024 | 16.98 | 17.02 | 16.98 | 16.98 | 16.98 | 31,773 |
| May 28, 2024 | 17.00 | 17.02 | 16.98 | 17.00 | 17.00 | 33,638 |
| May 27, 2024 | 16.98 | 17.10 | 16.98 | 17.00 | 17.00 | 63,006 |
| May 24, 2024 | 16.98 | 17.04 | 16.98 | 16.98 | 16.98 | 30,898 |
| May 23, 2024 | 16.98 | 17.04 | 16.98 | 16.98 | 16.98 | 16,744 |
| May 22, 2024 | 17.00 | 17.12 | 16.98 | 16.98 | 16.98 | 75,756 |
| May 21, 2024 | 16.98 | 17.02 | 16.90 | 17.00 | 17.00 | 48,254 |
| May 20, 2024 | 16.98 | 17.02 | 16.98 | 16.98 | 16.98 | 12,775 |
| May 17, 2024 | 16.98 | 17.02 | 16.98 | 16.98 | 16.98 | 30,947 |
| May 16, 2024 | 17.00 | 17.02 | 16.98 | 16.98 | 16.98 | 80,251 |
| May 15, 2024 | 17.02 | 17.04 | 17.00 | 17.02 | 17.02 | 49,876 |
| May 14, 2024 | 17.02 | 17.10 | 17.00 | 17.02 | 17.02 | 77,809 |
| May 13, 2024 | 17.08 | 17.08 | 17.00 | 17.02 | 17.02 | 80,671 |
| May 10, 2024 | 17.32 | 17.90 | 17.00 | 17.10 | 17.10 | 121,514 |
| May 8, 2024 | 17.60 | 18.00 | 17.00 | 17.32 | 17.32 | 79,505 |
| May 7, 2024 | 17.44 | 17.90 | 17.32 | 17.54 | 17.54 | 69,235 |
| May 6, 2024 | 17.50 | 17.50 | 17.02 | 17.44 | 17.44 | 101,850 |
| May 3, 2024 | 16.80 | 16.96 | 16.72 | 16.88 | 16.88 | 25,775 |
| May 2, 2024 | 17.58 | 17.58 | 16.68 | 16.80 | 16.80 | 43,147 |
| Apr 30, 2024 | 17.68 | 17.90 | 17.28 | 17.58 | 17.58 | 23,792 |
| Apr 29, 2024 | 17.56 | 18.00 | 17.14 | 17.68 | 17.68 | 72,049 |
| Apr 26, 2024 | 17.44 | 17.44 | 14.64 | 16.64 | 16.64 | 579,828 |
| Apr 25, 2024 | 15.00 | 17.64 | 14.28 | 17.38 | 17.38 | 127,647 |
| Apr 24, 2024 | 15.40 | 15.40 | 14.74 | 15.12 | 15.12 | 68,595 |
| Apr 23, 2024 | 15.80 | 16.12 | 15.14 | 15.42 | 15.42 | 30,029 |
| Apr 22, 2024 | 15.40 | 15.80 | 15.08 | 15.80 | 15.80 | 20,929 |
| Apr 19, 2024 | 15.42 | 15.44 | 14.90 | 15.44 | 15.44 | 29,758 |
| Apr 18, 2024 | 15.98 | 15.98 | 15.24 | 15.44 | 15.44 | 23,461 |
| Apr 17, 2024 | 15.60 | 15.98 | 15.14 | 15.98 | 15.98 | 41,519 |
| Apr 16, 2024 | 16.20 | 16.36 | 15.30 | 15.48 | 15.48 | 68,928 |
| Apr 15, 2024 | 16.48 | 16.48 | 16.06 | 16.20 | 16.20 | 44,920 |
| Apr 12, 2024 | 16.40 | 17.16 | 16.40 | 16.50 | 16.50 | 27,574 |
| Apr 11, 2024 | 16.72 | 17.00 | 16.20 | 16.38 | 16.38 | 39,075 |
| Apr 10, 2024 | 17.10 | 17.10 | 16.14 | 16.72 | 16.72 | 41,496 |
| Apr 9, 2024 | 17.02 | 17.66 | 16.90 | 17.10 | 17.10 | 17,688 |
| Apr 8, 2024 | 16.92 | 17.08 | 16.74 | 16.90 | 16.90 | 27,719 |
| Apr 5, 2024 | 17.00 | 17.32 | 16.74 | 17.32 | 17.32 | 24,387 |
| Apr 4, 2024 | 17.00 | 17.10 | 16.78 | 17.10 | 17.10 | 14,875 |
| Apr 3, 2024 | 17.18 | 17.18 | 16.74 | 17.00 | 17.00 | 23,383 |
| Apr 2, 2024 | 17.60 | 17.74 | 16.96 | 17.18 | 17.18 | 49,812 |
| Mar 28, 2024 | 17.25 | 17.80 | 17.25 | 17.60 | 17.60 | 37,360 |
| Mar 27, 2024 | 17.05 | 17.45 | 17.05 | 17.25 | 17.25 | 43,345 |
| Mar 26, 2024 | 17.20 | 17.75 | 17.05 | 17.20 | 17.20 | 44,644 |
| Mar 25, 2024 | 16.80 | 17.40 | 16.55 | 17.20 | 17.20 | 59,435 |
| Mar 22, 2024 | 16.70 | 16.70 | 16.00 | 16.05 | 16.05 | 55,638 |
| Mar 21, 2024 | 16.65 | 16.95 | 16.65 | 16.70 | 16.70 | 15,743 |
| Mar 20, 2024 | 17.10 | 17.10 | 16.35 | 16.65 | 16.65 | 26,995 |
| Mar 19, 2024 | 16.80 | 17.10 | 16.25 | 17.10 | 17.10 | 25,783 |
| Mar 18, 2024 | 17.10 | 17.10 | 16.55 | 16.80 | 16.80 | 41,509 |
| Mar 15, 2024 | 17.70 | 17.70 | 17.05 | 17.20 | 17.20 | 18,021 |
| Mar 14, 2024 | 17.50 | 17.85 | 17.20 | 17.70 | 17.70 | 50,299 |
| Mar 13, 2024 | 17.00 | 17.65 | 16.80 | 17.65 | 17.65 | 66,791 |
| Mar 12, 2024 | 16.80 | 17.50 | 16.80 | 16.95 | 16.95 | 29,923 |
| Mar 11, 2024 | 15.90 | 17.20 | 15.85 | 16.75 | 16.75 | 49,449 |
| Mar 8, 2024 | 16.50 | 16.65 | 15.55 | 15.90 | 15.90 | 102,918 |
| Mar 7, 2024 | 17.30 | 17.45 | 16.30 | 16.50 | 16.50 | 111,161 |
| Mar 6, 2024 | 17.60 | 17.60 | 17.35 | 17.55 | 17.55 | 15,486 |
| Mar 5, 2024 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | 47,513 |
| Mar 4, 2024 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 28,902 |
| Mar 1, 2024 | 18.00 | 18.00 | 17.50 | 17.80 | 17.80 | 60,191 |
| Feb 29, 2024 | 17.70 | 18.00 | 17.50 | 17.80 | 17.80 | 33,994 |
| Feb 28, 2024 | 17.80 | 17.85 | 17.20 | 17.70 | 17.70 | 37,974 |
| Feb 27, 2024 | 17.90 | 17.95 | 17.40 | 17.90 | 17.90 | 48,794 |
| Feb 26, 2024 | 17.85 | 18.35 | 17.60 | 17.90 | 17.90 | 85,955 |
| Feb 23, 2024 | 17.80 | 18.00 | 17.15 | 17.75 | 17.75 | 146,187 |
| Feb 22, 2024 | 17.30 | 17.80 | 16.95 | 17.20 | 17.20 | 45,840 |
| Feb 21, 2024 | 16.45 | 17.40 | 16.10 | 17.25 | 17.25 | 54,927 |
| Feb 20, 2024 | 16.50 | 16.80 | 16.25 | 16.45 | 16.45 | 18,400 |
| Feb 19, 2024 | 16.55 | 16.95 | 16.35 | 16.75 | 16.75 | 63,488 |
| Feb 16, 2024 | 17.10 | 17.15 | 16.10 | 16.40 | 16.40 | 38,303 |
| Feb 15, 2024 | 17.25 | 17.45 | 16.30 | 16.60 | 16.60 | 51,690 |
| Feb 14, 2024 | 16.50 | 17.50 | 16.50 | 17.25 | 17.25 | 54,099 |
| Feb 13, 2024 | 16.00 | 17.40 | 16.00 | 16.50 | 16.50 | 184,147 |
| Feb 12, 2024 | 16.00 | 16.90 | 15.80 | 15.90 | 15.90 | 76,207 |
| Feb 9, 2024 | 15.45 | 16.15 | 15.10 | 15.95 | 15.95 | 33,839 |
| Feb 8, 2024 | 15.45 | 15.85 | 14.95 | 15.45 | 15.45 | 88,859 |
| Feb 7, 2024 | 15.95 | 15.95 | 15.00 | 15.45 | 15.45 | 144,109 |
| Feb 6, 2024 | 15.90 | 16.00 | 15.35 | 16.00 | 16.00 | 29,096 |
| Feb 5, 2024 | 16.80 | 16.80 | 15.55 | 15.90 | 15.90 | 98,349 |
| Feb 2, 2024 | 17.70 | 18.00 | 16.55 | 16.80 | 16.80 | 223,612 |
| Feb 1, 2024 | 15.60 | 17.15 | 15.05 | 16.85 | 16.85 | 109,738 |
| Jan 31, 2024 | 16.40 | 16.50 | 15.65 | 15.80 | 15.80 | 58,758 |
| Jan 30, 2024 | 16.95 | 17.15 | 16.25 | 16.40 | 16.40 | 54,992 |
| Jan 29, 2024 | 17.45 | 17.70 | 16.65 | 16.95 | 16.95 | 91,265 |
| Jan 26, 2024 | 17.00 | 17.65 | 16.85 | 17.45 | 17.45 | 35,309 |
| Jan 25, 2024 | 17.45 | 17.50 | 16.60 | 17.00 | 17.00 | 37,140 |
| Jan 24, 2024 | 16.65 | 17.45 | 16.10 | 17.45 | 17.45 | 24,307 |
| Jan 23, 2024 | 16.65 | 17.00 | 16.05 | 16.65 | 16.65 | 66,305 |
| Jan 22, 2024 | 17.05 | 17.20 | 16.65 | 16.85 | 16.85 | 56,018 |
| Jan 19, 2024 | 16.85 | 17.50 | 16.85 | 17.45 | 17.45 | 34,065 |
| Jan 18, 2024 | 17.30 | 17.65 | 16.70 | 16.85 | 16.85 | 36,275 |
| Jan 17, 2024 | 17.75 | 17.75 | 16.90 | 17.30 | 17.30 | 44,589 |
| Jan 16, 2024 | 17.85 | 17.85 | 17.30 | 17.75 | 17.75 | 29,905 |
| Jan 15, 2024 | 17.75 | 17.85 | 17.30 | 17.85 | 17.85 | 32,384 |
| Jan 12, 2024 | 16.75 | 17.80 | 16.75 | 17.75 | 17.75 | 55,410 |
| Jan 11, 2024 | 17.55 | 17.55 | 16.60 | 16.75 | 16.75 | 76,189 |
| Jan 10, 2024 | 17.85 | 17.85 | 16.85 | 17.55 | 17.55 | 76,778 |
| Jan 9, 2024 | 17.85 | 18.00 | 17.65 | 17.95 | 17.95 | 103,106 |
| Jan 8, 2024 | 16.50 | 17.80 | 16.50 | 17.75 | 17.75 | 85,729 |
| Jan 5, 2024 | 17.80 | 17.80 | 16.45 | 16.45 | 16.45 | 74,590 |
| Jan 4, 2024 | 17.80 | 18.00 | 17.30 | 17.80 | 17.80 | 134,231 |
| Jan 3, 2024 | 17.55 | 18.00 | 17.15 | 17.75 | 17.75 | 172,333 |
| Jan 2, 2024 | 15.75 | 17.70 | 15.75 | 17.55 | 17.55 | 267,659 |
| Dec 29, 2023 | 15.25 | 15.85 | 15.25 | 15.75 | 15.75 | 84,176 |
| Dec 28, 2023 | 14.95 | 15.35 | 14.65 | 15.25 | 15.25 | 52,941 |
| Dec 27, 2023 | 15.05 | 15.95 | 14.75 | 14.95 | 14.95 | 47,301 |
| Dec 22, 2023 | 14.90 | 15.00 | 14.40 | 15.00 | 15.00 | 45,191 |
| Dec 21, 2023 | 14.65 | 15.70 | 14.00 | 14.35 | 14.35 | 258,046 |
| Dec 20, 2023 | 14.85 | 15.00 | 14.35 | 14.65 | 14.65 | 57,719 |
| Dec 19, 2023 | 15.00 | 15.00 | 14.45 | 14.85 | 14.85 | 46,527 |
| Dec 18, 2023 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | 19,961 |
| Dec 15, 2023 | 14.35 | 15.00 | 14.20 | 15.00 | 15.00 | 99,241 |
| Dec 14, 2023 | 14.70 | 16.40 | 14.10 | 14.25 | 14.25 | 257,280 |
| Dec 13, 2023 | 13.50 | 15.00 | 13.35 | 14.70 | 14.70 | 62,912 |
| Dec 12, 2023 | 13.95 | 13.95 | 13.40 | 13.50 | 13.50 | 25,163 |
| Dec 11, 2023 | 14.15 | 14.15 | 13.55 | 13.95 | 13.95 | 39,181 |
| Dec 8, 2023 | 14.25 | 14.40 | 13.65 | 14.15 | 14.15 | 37,599 |
| Dec 7, 2023 | 14.85 | 14.95 | 14.10 | 14.25 | 14.25 | 57,238 |
| Dec 6, 2023 | 14.80 | 15.00 | 14.60 | 14.75 | 14.75 | 140,016 |
| Dec 5, 2023 | 14.90 | 14.95 | 14.40 | 14.90 | 14.90 | 67,286 |
| Dec 4, 2023 | 13.75 | 14.90 | 13.75 | 14.85 | 14.85 | 160,010 |
| Dec 1, 2023 | 13.00 | 14.30 | 13.00 | 13.75 | 13.75 | 79,342 |
| Nov 30, 2023 | 12.90 | 13.60 | 12.45 | 13.10 | 13.10 | 58,694 |
| Nov 29, 2023 | 13.70 | 13.80 | 13.25 | 13.25 | 13.25 | 16,649 |
| Nov 28, 2023 | 13.50 | 13.75 | 13.05 | 13.70 | 13.70 | 24,879 |
| Nov 27, 2023 | 13.90 | 13.90 | 13.35 | 13.50 | 13.50 | 23,817 |
| Nov 24, 2023 | 13.95 | 14.25 | 13.75 | 13.90 | 13.90 | 24,218 |
| Nov 23, 2023 | 13.60 | 14.00 | 13.40 | 13.95 | 13.95 | 9,125 |
| Nov 22, 2023 | 14.10 | 14.10 | 13.25 | 13.60 | 13.60 | 104,615 |
| Nov 21, 2023 | 14.55 | 14.55 | 14.00 | 14.10 | 14.10 | 27,667 |
| Nov 20, 2023 | 15.00 | 15.00 | 14.50 | 14.55 | 14.55 | 80,301 |
| Nov 17, 2023 | 14.70 | 14.90 | 14.00 | 14.90 | 14.90 | 36,378 |
| Nov 16, 2023 | 14.30 | 14.85 | 13.90 | 14.70 | 14.70 | 62,323 |
| Nov 15, 2023 | 14.55 | 14.55 | 13.50 | 13.85 | 13.85 | 39,327 |
| Nov 14, 2023 | 14.40 | 15.00 | 14.20 | 14.60 | 14.60 | 175,674 |
| Nov 13, 2023 | 14.70 | 14.75 | 14.15 | 14.40 | 14.40 | 27,299 |
| Nov 10, 2023 | 14.25 | 14.80 | 14.00 | 14.70 | 14.70 | 119,746 |
| Nov 9, 2023 | 13.95 | 14.35 | 13.65 | 14.15 | 14.15 | 62,592 |
| Nov 8, 2023 | 12.95 | 14.50 | 12.70 | 13.95 | 13.95 | 185,911 |
| Nov 7, 2023 | 12.45 | 13.10 | 12.45 | 12.95 | 12.95 | 91,740 |
| Nov 6, 2023 | 12.05 | 12.65 | 12.05 | 12.45 | 12.45 | 48,436 |
| Nov 3, 2023 | 11.75 | 12.25 | 11.40 | 12.05 | 12.05 | 21,367 |
| Nov 2, 2023 | 11.50 | 11.90 | 11.40 | 11.75 | 11.75 | 28,989 |
| Nov 1, 2023 | 11.35 | 12.20 | 11.20 | 11.80 | 11.80 | 457,832 |
| Oct 31, 2023 | 11.60 | 11.70 | 11.10 | 11.35 | 11.35 | 34,591 |
Related Tickers
BBROOM.ST New Bubbleroom Sweden AB (publ)
6.00
0.00%
PURE.ST Purefun Group AB (publ)
9.95
+1.02%
DSNO.ST Desenio Group AB (publ)
0.3000
+2.74%
XPLRA.OL Xplora Technologies AS
25.50
-1.92%
KOMPL.OL Komplett ASA
8.10
-0.98%
BHG.ST BHG Group AB (publ)
17.85
-3.41%
ALE.WA Allegro.eu S.A.
35.12
-2.01%
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
3.1900
-5.34%
SE Sea Limited
94.05
-1.36%
MELI MercadoLibre, Inc.
2,037.18
+0.81%