Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 76.90
-50.90 (-39.83%)
At close: Feb 10, 2026
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 99.00 | 100.60 | 75.60 | 76.90 | 76.90 | -39.83% | 4,265,855 |
| Feb 9, 2026 | 128.40 | 132.60 | 126.60 | 127.80 | 127.80 | -0.16% | 258,038 |
| 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% | 175,209 |
| 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% | 134,359 |
| 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 |
| Jan 9, 2026 | 115.20 | 116.40 | 112.20 | 113.60 | 113.60 | -1.90% | 95,561 |
| Jan 8, 2026 | 117.60 | 117.80 | 114.60 | 115.80 | 115.80 | -1.53% | 96,063 |
| Jan 7, 2026 | 113.80 | 117.80 | 113.80 | 117.60 | 117.60 | 3.89% | 150,462 |
| Jan 5, 2026 | 113.60 | 116.60 | 113.00 | 113.20 | 113.20 | 1.07% | 131,270 |
| Jan 2, 2026 | 108.60 | 113.80 | 106.80 | 112.00 | 112.00 | 3.13% | 156,259 |
| Dec 30, 2025 | 110.00 | 110.20 | 107.60 | 108.60 | 108.60 | -1.27% | 82,562 |
| Dec 29, 2025 | 112.20 | 114.00 | 109.00 | 110.00 | 110.00 | -2.14% | 108,342 |
| Dec 23, 2025 | 112.80 | 114.80 | 110.40 | 112.40 | 112.40 | -0.35% | 88,341 |
| Dec 22, 2025 | 110.00 | 113.40 | 108.20 | 112.80 | 112.80 | 2.55% | 110,019 |
| Dec 19, 2025 | 110.60 | 111.20 | 108.60 | 110.00 | 110.00 | -1.08% | 86,830 |
| Dec 18, 2025 | 111.00 | 112.60 | 108.00 | 111.20 | 111.20 | 0.36% | 104,446 |
| Dec 17, 2025 | 108.40 | 111.20 | 108.00 | 110.80 | 110.80 | 2.21% | 92,367 |
| Dec 16, 2025 | 110.80 | 110.80 | 106.80 | 108.40 | 108.40 | -2.17% | 109,611 |
| Dec 15, 2025 | 108.80 | 112.00 | 108.40 | 110.80 | 110.80 | 2.21% | 169,713 |
| Dec 12, 2025 | 105.80 | 113.80 | 103.80 | 108.40 | 108.40 | 3.63% | 250,662 |
| Dec 11, 2025 | 98.20 | 105.80 | 97.00 | 104.60 | 104.60 | 7.06% | 255,335 |
| Dec 10, 2025 | 99.40 | 99.50 | 97.20 | 97.70 | 97.70 | -1.41% | 44,205 |
| Dec 9, 2025 | 96.90 | 99.40 | 96.90 | 99.10 | 99.10 | 2.27% | 50,726 |
| Dec 8, 2025 | 97.10 | 99.50 | 96.10 | 96.90 | 96.90 | 0.10% | 90,418 |
| Dec 5, 2025 | 98.20 | 100.40 | 96.80 | 96.80 | 96.80 | -1.53% | 95,201 |
| Dec 4, 2025 | 96.90 | 98.60 | 95.70 | 98.30 | 98.30 | 1.55% | 91,501 |
| Dec 3, 2025 | 96.90 | 97.00 | 94.90 | 96.80 | 96.80 | 0.41% | 108,572 |
| Dec 2, 2025 | 93.50 | 97.00 | 93.00 | 96.40 | 96.40 | 3.21% | 164,567 |
| Dec 1, 2025 | 94.00 | 94.40 | 90.60 | 93.40 | 93.40 | - | 132,847 |
| Nov 28, 2025 | 93.80 | 94.90 | 93.00 | 93.40 | 93.40 | 0.43% | 208,526 |
| Nov 27, 2025 | 92.30 | 94.00 | 92.30 | 93.00 | 93.00 | 0.65% | 59,404 |
| Nov 26, 2025 | 94.50 | 94.50 | 91.00 | 92.40 | 92.40 | -1.60% | 84,163 |
| Nov 25, 2025 | 95.00 | 95.30 | 91.70 | 93.90 | 93.90 | -1.57% | 129,409 |