Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 53.80
+0.40 (0.75%)
Mar 23, 2026, 5:29 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 53.10 | 54.50 | 53.00 | 53.40 | 53.40 | 0.95% | 222,933 |
| Mar 19, 2026 | 52.50 | 53.80 | 52.10 | 52.90 | 52.90 | -0.94% | 324,436 |
| Mar 18, 2026 | 54.40 | 55.40 | 52.60 | 53.40 | 53.40 | -1.84% | 300,327 |
| Mar 17, 2026 | 56.20 | 56.20 | 54.30 | 54.40 | 54.40 | -3.20% | 231,286 |
| Mar 16, 2026 | 56.20 | 57.40 | 56.10 | 56.20 | 56.20 | -0.88% | 149,428 |
| Mar 13, 2026 | 57.10 | 58.00 | 56.50 | 56.70 | 56.70 | -1.22% | 140,374 |
| Mar 12, 2026 | 56.70 | 58.30 | 56.00 | 57.40 | 57.40 | 1.06% | 633,765 |
| Mar 11, 2026 | 58.00 | 58.00 | 56.30 | 56.80 | 56.80 | -2.41% | 170,173 |
| Mar 10, 2026 | 58.80 | 59.10 | 57.00 | 58.20 | 58.20 | 1.39% | 222,371 |
| Mar 9, 2026 | 56.00 | 57.80 | 55.60 | 57.40 | 57.40 | -1.20% | 285,546 |
| Mar 6, 2026 | 59.70 | 60.00 | 58.10 | 58.10 | 58.10 | -2.02% | 231,096 |
| Mar 5, 2026 | 60.40 | 60.40 | 59.10 | 59.30 | 59.30 | -1.50% | 218,111 |
| Mar 4, 2026 | 59.30 | 60.50 | 58.80 | 60.20 | 60.20 | 2.73% | 237,661 |
| Mar 3, 2026 | 58.00 | 59.20 | 56.70 | 58.60 | 58.60 | -0.68% | 445,830 |
| Mar 2, 2026 | 58.10 | 60.10 | 57.40 | 59.00 | 59.00 | -1.83% | 495,670 |
| Feb 27, 2026 | 62.30 | 62.30 | 59.40 | 60.10 | 60.10 | -3.99% | 548,153 |
| Feb 26, 2026 | 60.10 | 62.70 | 59.00 | 62.60 | 62.60 | 5.03% | 476,859 |
| Feb 25, 2026 | 61.70 | 62.60 | 58.80 | 59.60 | 59.60 | -2.61% | 462,356 |
| Feb 24, 2026 | 62.20 | 62.90 | 60.60 | 61.20 | 61.20 | -1.77% | 351,157 |
| Feb 23, 2026 | 67.10 | 67.50 | 61.10 | 62.30 | 62.30 | -7.01% | 409,474 |
| Feb 20, 2026 | 68.40 | 68.50 | 65.10 | 67.00 | 67.00 | -2.05% | 511,604 |
| Feb 19, 2026 | 64.10 | 70.10 | 64.10 | 68.40 | 68.40 | 7.89% | 852,654 |
| Feb 18, 2026 | 64.00 | 64.90 | 61.60 | 63.40 | 63.40 | -0.47% | 404,295 |
| Feb 17, 2026 | 62.00 | 65.20 | 59.80 | 63.70 | 63.70 | 2.41% | 1,050,454 |
| Feb 16, 2026 | 65.50 | 66.30 | 62.00 | 62.20 | 62.20 | -3.86% | 824,828 |
| Feb 13, 2026 | 65.50 | 67.90 | 63.50 | 64.70 | 64.70 | -0.31% | 776,685 |
| Feb 12, 2026 | 68.40 | 71.20 | 64.70 | 64.90 | 64.90 | -5.39% | 1,798,343 |
| Feb 11, 2026 | 75.90 | 78.10 | 67.60 | 68.60 | 68.60 | -10.79% | 3,525,217 |
| Feb 10, 2026 | 99.00 | 100.60 | 75.60 | 76.90 | 76.90 | -39.83% | 4,267,893 |
| Feb 9, 2026 | 128.40 | 132.60 | 126.60 | 127.80 | 127.80 | -0.16% | 263,571 |
| Feb 6, 2026 | 127.40 | 129.40 | 124.40 | 128.00 | 128.00 | 0.47% | 114,924 |
| Feb 5, 2026 | 130.20 | 130.20 | 125.20 | 127.40 | 127.40 | -2.30% | 111,675 |
| Feb 4, 2026 | 132.60 | 133.20 | 129.20 | 130.40 | 130.40 | -1.51% | 92,774 |
| Feb 3, 2026 | 131.40 | 133.00 | 130.60 | 132.40 | 132.40 | 0.76% | 87,773 |
| Feb 2, 2026 | 133.00 | 134.60 | 129.00 | 131.40 | 131.40 | -1.94% | 153,543 |
| Jan 30, 2026 | 133.40 | 135.60 | 130.60 | 134.00 | 134.00 | 0.60% | 92,379 |
| Jan 29, 2026 | 131.40 | 134.60 | 130.60 | 133.20 | 133.20 | 1.06% | 111,923 |
| Jan 28, 2026 | 133.00 | 133.80 | 129.60 | 131.80 | 131.80 | -0.45% | 90,472 |
| Jan 27, 2026 | 125.80 | 132.40 | 125.80 | 132.40 | 132.40 | 5.41% | 228,498 |
| Jan 26, 2026 | 118.40 | 125.60 | 116.20 | 125.60 | 125.60 | 6.44% | 178,176 |
| Jan 23, 2026 | 118.00 | 120.00 | 116.80 | 118.00 | 118.00 | - | 67,138 |
| Jan 22, 2026 | 114.20 | 118.80 | 113.40 | 118.00 | 118.00 | 4.80% | 161,042 |
| Jan 21, 2026 | 111.80 | 114.40 | 110.00 | 112.60 | 112.60 | 0.36% | 97,116 |
| Jan 20, 2026 | 109.20 | 112.40 | 108.60 | 112.20 | 112.20 | 2.56% | 78,168 |
| Jan 19, 2026 | 109.80 | 110.60 | 107.40 | 109.40 | 109.40 | -1.80% | 136,095 |
| Jan 16, 2026 | 116.20 | 117.80 | 110.00 | 111.40 | 111.40 | -4.13% | 167,971 |
| Jan 15, 2026 | 118.60 | 121.60 | 115.20 | 116.20 | 116.20 | -1.86% | 140,861 |
| Jan 14, 2026 | 113.20 | 118.60 | 113.20 | 118.40 | 118.40 | 4.59% | 136,728 |
| Jan 13, 2026 | 111.80 | 113.20 | 109.80 | 113.20 | 113.20 | 0.71% | 95,269 |
| Jan 12, 2026 | 113.00 | 114.40 | 111.00 | 112.40 | 112.40 | -1.06% | 105,253 |