Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 76.90
+4.70 (6.51%)
Aug 1, 2025, 5:29 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.40 | 77.70 | 70.00 | 75.40 | 75.40 | 4.43% | 255,065 |
| 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 |
| Jun 24, 2025 | 41.00 | 43.00 | 40.80 | 41.70 | 41.70 | 3.86% | 70,525 |
| Jun 23, 2025 | 41.95 | 41.95 | 40.05 | 40.15 | 40.15 | -4.29% | 87,731 |
| Jun 19, 2025 | 42.60 | 42.60 | 41.40 | 41.95 | 41.95 | -1.87% | 31,396 |
| Jun 18, 2025 | 43.30 | 44.05 | 42.00 | 42.75 | 42.75 | -1.50% | 37,897 |
| Jun 17, 2025 | 45.05 | 46.20 | 42.90 | 43.40 | 43.40 | -3.34% | 57,444 |
| Jun 16, 2025 | 43.75 | 45.75 | 43.70 | 44.90 | 44.90 | 3.10% | 37,272 |
| Jun 13, 2025 | 41.70 | 44.00 | 40.55 | 43.55 | 43.55 | 3.20% | 47,440 |
| Jun 12, 2025 | 42.90 | 43.85 | 41.30 | 42.20 | 42.20 | -1.63% | 64,994 |
| Jun 11, 2025 | 44.90 | 44.90 | 41.75 | 42.90 | 42.90 | -4.45% | 80,632 |
| Jun 10, 2025 | 44.45 | 45.45 | 44.30 | 44.90 | 44.90 | 1.47% | 25,910 |
| Jun 9, 2025 | 48.05 | 48.40 | 44.20 | 44.25 | 44.25 | -6.84% | 102,205 |
| Jun 5, 2025 | 47.05 | 48.45 | 47.05 | 47.50 | 47.50 | 1.06% | 43,723 |
| Jun 4, 2025 | 45.55 | 47.55 | 45.55 | 47.00 | 47.00 | 4.10% | 50,825 |
| Jun 3, 2025 | 47.50 | 47.70 | 44.90 | 45.15 | 45.15 | -3.94% | 74,382 |
| Jun 2, 2025 | 43.05 | 47.40 | 42.20 | 47.00 | 47.00 | 10.07% | 287,092 |
| May 30, 2025 | 43.45 | 43.65 | 42.30 | 42.70 | 42.70 | -2.51% | 70,421 |
| May 28, 2025 | 43.30 | 44.00 | 42.40 | 43.80 | 43.80 | 1.15% | 40,892 |
| May 27, 2025 | 41.95 | 43.50 | 41.35 | 43.30 | 43.30 | 3.59% | 106,505 |
| May 26, 2025 | 40.00 | 41.95 | 40.00 | 41.80 | 41.80 | 5.03% | 74,658 |
| May 23, 2025 | 39.90 | 40.60 | 39.05 | 39.80 | 39.80 | -0.50% | 54,055 |
| May 22, 2025 | 41.50 | 41.60 | 40.00 | 40.00 | 40.00 | -3.85% | 28,538 |
| May 21, 2025 | 41.65 | 41.65 | 40.85 | 41.60 | 41.60 | -0.48% | 24,945 |