Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 86.80
+1.50 (1.76%)
Oct 10, 2025, 5:29 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 84.50 | 89.00 | 84.40 | 86.80 | 86.80 | 1.76% | 203,100 |
| Oct 9, 2025 | 85.80 | 86.80 | 83.70 | 85.30 | 85.30 | 0.12% | 99,191 |
| Oct 8, 2025 | 79.40 | 86.80 | 79.40 | 85.20 | 85.20 | 7.85% | 205,844 |
| Oct 7, 2025 | 78.20 | 80.60 | 78.10 | 79.00 | 79.00 | 1.94% | 139,206 |
| Oct 6, 2025 | 77.00 | 79.40 | 75.10 | 77.50 | 77.50 | 0.65% | 165,637 |
| Oct 3, 2025 | 79.20 | 79.30 | 76.90 | 77.00 | 77.00 | -2.41% | 123,185 |
| Oct 2, 2025 | 79.00 | 81.30 | 78.60 | 78.90 | 78.90 | -0.13% | 86,352 |
| Oct 1, 2025 | 78.30 | 79.40 | 77.50 | 79.00 | 79.00 | 0.64% | 136,442 |
| Sep 30, 2025 | 77.30 | 79.50 | 76.70 | 78.50 | 78.50 | 1.55% | 129,413 |
| Sep 29, 2025 | 79.00 | 80.60 | 76.80 | 77.30 | 77.30 | -2.15% | 118,856 |
| Sep 26, 2025 | 79.30 | 79.30 | 76.90 | 79.00 | 79.00 | -0.13% | 120,871 |
| Sep 25, 2025 | 77.90 | 81.70 | 77.00 | 79.10 | 79.10 | 1.02% | 120,343 |
| Sep 24, 2025 | 78.50 | 80.60 | 77.10 | 78.30 | 78.30 | -0.38% | 81,576 |
| Sep 23, 2025 | 79.20 | 79.70 | 76.70 | 78.60 | 78.60 | -0.88% | 189,607 |
| Sep 22, 2025 | 84.30 | 84.30 | 79.10 | 79.30 | 79.30 | -5.26% | 119,198 |
| Sep 19, 2025 | 84.10 | 85.00 | 82.20 | 83.70 | 83.70 | -1.06% | 127,021 |
| Sep 18, 2025 | 82.80 | 84.60 | 81.90 | 84.60 | 84.60 | 2.05% | 105,584 |
| Sep 17, 2025 | 82.00 | 85.10 | 80.30 | 82.90 | 82.90 | 1.47% | 188,677 |
| Sep 16, 2025 | 79.50 | 83.00 | 79.40 | 81.70 | 81.70 | 2.38% | 154,326 |
| Sep 15, 2025 | 77.80 | 79.80 | 77.20 | 79.80 | 79.80 | 3.37% | 94,700 |
| Sep 12, 2025 | 76.90 | 77.60 | 75.90 | 77.20 | 77.20 | 0.78% | 53,100 |
| Sep 11, 2025 | 78.00 | 80.00 | 76.30 | 76.60 | 76.60 | -1.79% | 89,487 |
| Sep 10, 2025 | 77.00 | 78.50 | 76.70 | 78.00 | 78.00 | 2.23% | 49,432 |
| Sep 9, 2025 | 77.50 | 78.50 | 76.30 | 76.30 | 76.30 | -1.42% | 48,904 |
| Sep 8, 2025 | 76.60 | 77.50 | 75.90 | 77.40 | 77.40 | 0.52% | 105,101 |
| Sep 5, 2025 | 78.90 | 78.90 | 75.20 | 77.00 | 77.00 | -2.53% | 119,330 |
| Sep 4, 2025 | 77.70 | 79.00 | 76.30 | 79.00 | 79.00 | 1.54% | 73,264 |
| Sep 3, 2025 | 77.40 | 79.00 | 77.10 | 77.80 | 77.80 | 0.52% | 72,153 |
| 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 |