Nelly Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.96	36.80	35.96	36.76	36.76	2.57%	290,673
May 22, 2026	35.60	36.40	35.52	35.84	35.84	0.50%	218,378
May 21, 2026	36.20	36.68	35.56	35.66	35.66	-0.39%	237,416
May 20, 2026	34.84	36.22	34.56	35.80	35.80	2.76%	466,624
May 19, 2026	34.76	35.74	34.74	34.84	34.84	0.64%	517,436
May 18, 2026	34.70	35.26	34.30	34.62	34.62	-0.80%	276,273
May 15, 2026	34.48	36.20	34.48	34.90	34.90	0.23%	355,821
May 13, 2026	35.90	36.28	34.60	34.82	34.82	-2.74%	196,903
May 12, 2026	36.04	36.28	35.38	35.80	35.80	-0.94%	267,118
May 11, 2026	36.18	36.84	35.72	36.14	36.14	-0.06%	223,643
May 8, 2026	36.50	36.92	36.08	36.16	36.16	-1.63%	274,091
May 7, 2026	36.70	38.08	36.70	36.76	36.76	0.77%	458,664
May 6, 2026	36.02	37.56	36.02	36.48	36.48	2.36%	476,069
May 5, 2026	35.00	36.96	35.00	35.64	35.64	2.41%	563,338
May 4, 2026	36.36	37.28	34.30	34.80	34.80	-3.87%	1,269,792
Apr 30, 2026	37.18	37.18	35.50	36.20	36.20	-2.69%	769,689
Apr 29, 2026	39.44	39.90	36.52	37.20	37.20	-4.42%	1,598,429
Apr 28, 2026	40.10	43.00	37.00	38.92	38.92	-41.03%	6,528,364
Apr 27, 2026	66.60	68.00	65.10	66.00	66.00	-0.90%	283,253
Apr 24, 2026	66.00	67.50	64.85	66.60	66.60	0.45%	133,179
Apr 23, 2026	68.80	68.80	65.20	66.30	66.30	-3.91%	232,417
Apr 22, 2026	70.60	70.60	68.30	69.00	69.00	-2.40%	256,156
Apr 21, 2026	68.45	71.60	68.45	70.70	70.70	3.29%	220,714
Apr 20, 2026	69.85	69.85	68.20	68.45	68.45	-2.35%	175,271
Apr 17, 2026	70.85	71.80	67.75	70.10	70.10	-1.06%	411,865
Apr 16, 2026	69.85	72.30	69.00	70.85	70.85	2.16%	419,136
Apr 15, 2026	68.15	71.25	67.90	69.35	69.35	2.29%	505,529
Apr 14, 2026	66.20	68.70	64.45	67.80	67.80	4.31%	571,854
Apr 13, 2026	64.70	66.30	62.75	65.00	65.00	7.88%	849,957
Apr 10, 2026	58.05	60.75	57.75	60.25	60.25	4.15%	164,816
Apr 9, 2026	57.45	57.90	56.50	57.85	57.85	0.35%	99,708
Apr 8, 2026	57.95	58.60	57.50	57.65	57.65	4.25%	138,637
Apr 7, 2026	55.05	57.15	54.70	55.30	55.30	0.91%	243,529
Apr 2, 2026	56.40	56.50	54.80	54.80	54.80	-4.03%	85,090
Apr 1, 2026	55.20	57.30	55.20	57.10	57.10	5.35%	207,957
Mar 31, 2026	52.70	54.90	52.20	54.20	54.20	3.83%	207,927
Mar 30, 2026	51.60	52.40	50.90	52.20	52.20	0.77%	138,577
Mar 27, 2026	53.90	53.90	51.80	51.80	51.80	-3.72%	132,833
Mar 26, 2026	54.30	54.80	53.30	53.80	53.80	-0.92%	149,118
Mar 25, 2026	53.30	55.30	53.30	54.30	54.30	3.82%	274,478
Mar 24, 2026	53.90	54.00	52.30	52.30	52.30	-2.79%	178,432
Mar 23, 2026	52.10	54.90	51.30	53.80	53.80	0.75%	243,611
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