Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 77.40
-1.80 (-2.27%)
Sep 2, 2025, 5:29 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 79.90 | 79.90 | 77.40 | 77.40 | 77.40 | -2.27% | 121,911 |
| Sep 1, 2025 | 78.10 | 80.00 | 75.90 | 79.20 | 79.20 | 1.41% | 253,224 |
| Aug 29, 2025 | 77.90 | 78.90 | 76.50 | 78.10 | 78.10 | 0.13% | 81,656 |
| Aug 28, 2025 | 79.10 | 79.10 | 76.40 | 78.00 | 78.00 | -1.52% | 112,591 |
| Aug 27, 2025 | 78.50 | 80.00 | 76.20 | 79.20 | 79.20 | 0.64% | 105,672 |
| Aug 26, 2025 | 75.80 | 78.70 | 73.60 | 78.70 | 78.70 | 3.83% | 123,805 |
| Aug 25, 2025 | 80.30 | 81.00 | 75.60 | 75.80 | 75.80 | -4.89% | 139,920 |
| Aug 22, 2025 | 76.60 | 80.00 | 76.40 | 79.70 | 79.70 | 4.46% | 92,137 |
| Aug 21, 2025 | 76.80 | 76.80 | 73.00 | 76.30 | 76.30 | -0.78% | 261,222 |
| Aug 20, 2025 | 78.70 | 81.00 | 76.40 | 76.90 | 76.90 | -2.29% | 92,140 |
| Aug 19, 2025 | 79.90 | 80.40 | 77.30 | 78.70 | 78.70 | -1.25% | 169,620 |
| Aug 18, 2025 | 84.10 | 85.00 | 78.30 | 79.70 | 79.70 | -5.01% | 202,329 |
| Aug 15, 2025 | 82.70 | 85.00 | 82.00 | 83.90 | 83.90 | 1.82% | 99,916 |
| Aug 14, 2025 | 86.40 | 87.00 | 80.50 | 82.40 | 82.40 | -4.52% | 244,668 |
| Aug 13, 2025 | 80.90 | 86.90 | 80.90 | 86.30 | 86.30 | 7.34% | 255,777 |
| Aug 12, 2025 | 78.20 | 81.40 | 77.80 | 80.40 | 80.40 | 3.47% | 196,106 |
| Aug 11, 2025 | 76.30 | 80.90 | 76.30 | 77.70 | 77.70 | 2.10% | 191,951 |
| Aug 8, 2025 | 74.40 | 77.00 | 73.80 | 76.10 | 76.10 | 2.28% | 60,308 |
| Aug 7, 2025 | 76.60 | 76.70 | 72.20 | 74.40 | 74.40 | -2.87% | 155,783 |
| Aug 6, 2025 | 76.90 | 81.00 | 76.40 | 76.60 | 76.60 | -0.39% | 165,240 |
| Aug 5, 2025 | 81.70 | 81.70 | 72.70 | 76.90 | 76.90 | -5.88% | 396,473 |
| Aug 4, 2025 | 77.30 | 81.80 | 75.50 | 81.70 | 81.70 | 6.24% | 364,193 |
| Aug 1, 2025 | 72.40 | 77.70 | 70.00 | 76.90 | 76.90 | 6.51% | 339,807 |
| Jul 31, 2025 | 68.00 | 73.80 | 67.90 | 72.20 | 72.20 | 6.18% | 263,974 |
| Jul 30, 2025 | 64.90 | 68.00 | 64.40 | 68.00 | 68.00 | 4.62% | 127,779 |
| Jul 29, 2025 | 63.20 | 68.00 | 63.20 | 65.00 | 65.00 | 2.69% | 242,113 |
| Jul 28, 2025 | 61.80 | 63.40 | 60.60 | 63.30 | 63.30 | 3.26% | 104,131 |
| Jul 25, 2025 | 63.10 | 63.20 | 60.50 | 61.30 | 61.30 | -3.01% | 75,158 |
| Jul 24, 2025 | 64.00 | 64.00 | 62.00 | 63.20 | 63.20 | -1.40% | 61,490 |
| Jul 23, 2025 | 63.70 | 64.10 | 62.80 | 64.10 | 64.10 | 2.89% | 61,356 |
| Jul 22, 2025 | 60.30 | 62.70 | 60.30 | 62.30 | 62.30 | 3.32% | 88,779 |
| Jul 21, 2025 | 58.00 | 60.30 | 57.30 | 60.30 | 60.30 | 5.60% | 146,330 |
| Jul 18, 2025 | 57.00 | 58.00 | 56.60 | 57.10 | 57.10 | 0.18% | 97,672 |
| Jul 17, 2025 | 58.20 | 58.20 | 55.50 | 57.00 | 57.00 | -1.55% | 108,802 |
| Jul 16, 2025 | 58.00 | 59.20 | 57.20 | 57.90 | 57.90 | 1.05% | 121,449 |
| Jul 15, 2025 | 58.90 | 59.40 | 54.20 | 57.30 | 57.30 | 26.35% | 515,133 |
| Jul 14, 2025 | 44.10 | 45.70 | 42.60 | 45.35 | 45.35 | 2.83% | 86,132 |
| Jul 11, 2025 | 45.00 | 45.25 | 43.70 | 44.10 | 44.10 | -1.12% | 38,663 |
| Jul 10, 2025 | 45.05 | 45.55 | 44.45 | 44.60 | 44.60 | -1.44% | 19,812 |
| Jul 9, 2025 | 45.05 | 45.60 | 44.75 | 45.25 | 45.25 | 0.56% | 42,166 |
| Jul 8, 2025 | 43.50 | 45.25 | 43.30 | 45.00 | 45.00 | 3.81% | 44,033 |
| Jul 7, 2025 | 43.40 | 43.60 | 42.80 | 43.35 | 43.35 | -0.80% | 21,506 |
| Jul 4, 2025 | 43.40 | 43.95 | 42.60 | 43.70 | 43.70 | 0.69% | 20,860 |
| Jul 3, 2025 | 43.60 | 44.15 | 43.05 | 43.40 | 43.40 | -0.46% | 47,355 |
| Jul 2, 2025 | 42.70 | 43.60 | 41.60 | 43.60 | 43.60 | 2.47% | 40,350 |
| Jul 1, 2025 | 42.55 | 42.85 | 41.75 | 42.55 | 42.55 | 0.12% | 37,569 |
| Jun 30, 2025 | 43.45 | 43.85 | 42.00 | 42.50 | 42.50 | -2.30% | 46,089 |
| Jun 27, 2025 | 43.80 | 44.40 | 42.40 | 43.50 | 43.50 | -0.23% | 55,067 |
| Jun 26, 2025 | 42.90 | 44.00 | 42.90 | 43.60 | 43.60 | 1.75% | 14,475 |
| Jun 25, 2025 | 41.65 | 43.45 | 41.40 | 42.85 | 42.85 | 2.76% | 39,139 |