Nelly Group AB (publ) (LON:0O6Z)
London · Delayed Price · Currency is GBP · Price in SEK 100.20
+10.30 (11.46%)
At close: Oct 23, 2025
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 96.00 | 97.80 | 95.80 | 97.10 | 97.10 | -3.09% | 2,719 |
| Oct 23, 2025 | 100.00 | 106.20 | 99.85 | 100.20 | 100.20 | 11.46% | 21,444 |
| Oct 22, 2025 | 89.70 | 89.90 | 88.95 | 89.90 | 89.90 | 1.35% | 1,254 |
| Oct 21, 2025 | 89.50 | 89.50 | 88.70 | 88.70 | 88.70 | -1.99% | 203 |
| Oct 20, 2025 | 93.05 | 93.05 | 90.00 | 90.50 | 90.50 | 0.22% | 5,600 |
| Oct 17, 2025 | 92.85 | 92.85 | 90.30 | 90.30 | 90.30 | -0.93% | 16,367 |
| Oct 15, 2025 | 92.60 | 92.60 | 91.15 | 91.15 | 91.15 | 0.50% | 25,549 |
| Oct 14, 2025 | 90.70 | 90.70 | 89.30 | 90.70 | 90.70 | 0.44% | 539 |
| Oct 13, 2025 | 89.80 | 90.30 | 89.80 | 90.30 | 90.30 | 2.61% | 477 |
| Oct 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4.14% | 76 |
| Oct 9, 2025 | 83.90 | 85.95 | 83.90 | 84.50 | 84.50 | - | 230 |
| Oct 8, 2025 | 81.10 | 84.50 | 81.00 | 84.50 | 84.50 | 6.83% | 10,192 |
| Oct 7, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.51% | 2 |
| Oct 6, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 2.14% | 6,027 |
| Oct 3, 2025 | 77.00 | 77.05 | 77.00 | 77.05 | 77.05 | -2.84% | 3,034 |
| Oct 2, 2025 | 79.50 | 80.60 | 79.30 | 79.30 | 79.30 | 0.38% | 3,100 |
| Oct 1, 2025 | 78.85 | 79.00 | 78.85 | 79.00 | 79.00 | 0.89% | 719 |
| Sep 30, 2025 | 78.50 | 78.90 | 77.70 | 78.30 | 78.30 | 1.16% | 3,565 |
| Sep 29, 2025 | 80.30 | 80.30 | 77.20 | 77.40 | 77.40 | 0.26% | 1,040 |
| Sep 26, 2025 | 77.60 | 77.60 | 77.20 | 77.20 | 77.20 | -3.50% | 6,490 |
| Sep 25, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.04% | 728 |
| Sep 24, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.03% | 34 |
| Sep 23, 2025 | 78.05 | 78.05 | 77.60 | 77.60 | 77.60 | -4.96% | 16,542 |
| Sep 22, 2025 | 83.00 | 83.00 | 81.65 | 81.65 | 81.65 | -1.27% | 758 |
| Sep 19, 2025 | 83.40 | 83.40 | 82.70 | 82.70 | 82.70 | 0.12% | 308 |
| Sep 17, 2025 | 80.30 | 83.70 | 80.30 | 82.60 | 82.60 | 0.49% | 1,051 |
| Sep 16, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 4.31% | 20,000 |
| Sep 15, 2025 | 77.20 | 78.80 | 77.20 | 78.80 | 78.80 | 2.34% | 2,980 |
| Sep 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.06% | 3,340 |
| Sep 11, 2025 | 79.30 | 79.30 | 76.95 | 76.95 | 76.95 | -0.84% | 831 |
| Sep 10, 2025 | 77.75 | 77.75 | 77.60 | 77.60 | 77.60 | 1.84% | 400 |
| Sep 8, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.23% | 112 |
| Sep 5, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.34% | 17,678 |
| Sep 4, 2025 | 77.50 | 78.20 | 77.50 | 78.20 | 78.20 | -0.51% | 272 |
| Sep 2, 2025 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | 1.16% | 11,892 |
| Aug 29, 2025 | 77.30 | 77.70 | 76.60 | 77.70 | 77.70 | 0.91% | 485 |
| Aug 28, 2025 | 77.35 | 77.50 | 76.50 | 77.00 | 77.00 | -3.02% | 44,600 |
| Aug 27, 2025 | 76.70 | 79.40 | 76.40 | 79.40 | 79.40 | 1.15% | 586 |
| Aug 26, 2025 | 76.25 | 78.50 | 76.25 | 78.50 | 78.50 | 4.67% | 640 |
| Aug 21, 2025 | 74.45 | 75.50 | 74.20 | 75.00 | 75.00 | -5.30% | 1,755 |
| Aug 20, 2025 | 79.30 | 79.30 | 79.20 | 79.20 | 79.20 | -0.38% | 147 |
| Aug 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 4,000 |
| Aug 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -5.47% | 100 |
| Aug 15, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 1.20% | 88 |
| Aug 13, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 5.59% | 2,844 |
| Aug 11, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 2.47% | 300 |
| Aug 8, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 3.36% | 500 |
| Aug 7, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -4.25% | 24 |
| Aug 6, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 4.02% | 500 |
| Aug 5, 2025 | 80.80 | 80.80 | 74.60 | 74.60 | 74.60 | -6.92% | 620 |