Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 29.58
-0.14 (-0.47%)
Oct 8, 2026, 5:29 PM CET
Nelly Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.78 | 29.94 | 29.36 | 29.58 | 29.58 | -0.47% | 38,520 |
| Oct 7, 2026 | 30.00 | 30.30 | 29.62 | 29.72 | 29.72 | -1.00% | 58,761 |
| Oct 6, 2026 | 30.30 | 30.88 | 29.88 | 30.02 | 30.02 | -0.92% | 55,857 |
| Oct 5, 2026 | 30.28 | 30.98 | 30.10 | 30.30 | 30.30 | 0.07% | 52,826 |
| Oct 2, 2026 | 30.08 | 30.96 | 30.00 | 30.28 | 30.28 | 0.40% | 81,792 |
| Oct 1, 2026 | 31.22 | 31.26 | 30.10 | 30.16 | 30.16 | -3.58% | 126,892 |
| Sep 30, 2026 | 31.50 | 31.68 | 30.80 | 31.28 | 31.28 | -0.76% | 46,881 |
| Sep 29, 2026 | 30.70 | 32.10 | 30.60 | 31.52 | 31.52 | 2.87% | 139,137 |
| Sep 28, 2026 | 31.80 | 31.96 | 30.36 | 30.64 | 30.64 | -3.28% | 250,119 |
| Sep 25, 2026 | 33.48 | 33.90 | 31.20 | 31.68 | 31.68 | -6.55% | 757,828 |
| Sep 24, 2026 | 34.42 | 34.88 | 33.62 | 33.90 | 33.90 | -2.31% | 87,248 |
| Sep 23, 2026 | 35.08 | 35.16 | 34.46 | 34.70 | 34.70 | -0.17% | 65,049 |
| Sep 22, 2026 | 34.26 | 35.26 | 34.26 | 34.76 | 34.76 | 1.46% | 87,780 |
| Sep 21, 2026 | 35.56 | 36.26 | 34.10 | 34.26 | 34.26 | -3.66% | 145,453 |
| Sep 18, 2026 | 35.82 | 36.16 | 35.22 | 35.56 | 35.56 | -1.22% | 65,945 |
| Sep 17, 2026 | 34.82 | 36.18 | 34.82 | 36.00 | 36.00 | 3.39% | 88,137 |
| Sep 16, 2026 | 34.72 | 35.14 | 34.42 | 34.82 | 34.82 | 0.75% | 87,686 |
| Sep 15, 2026 | 34.46 | 35.12 | 34.20 | 34.56 | 34.56 | 0.29% | 75,235 |
| Sep 14, 2026 | 34.58 | 35.04 | 34.40 | 34.46 | 34.46 | -1.03% | 94,340 |
| Sep 11, 2026 | 35.50 | 35.88 | 34.82 | 34.82 | 34.82 | -0.85% | 108,155 |
| Sep 10, 2026 | 35.40 | 36.06 | 35.12 | 35.12 | 35.12 | -0.34% | 89,350 |
| Sep 9, 2026 | 35.68 | 36.16 | 35.22 | 35.24 | 35.24 | -1.34% | 102,343 |
| Sep 8, 2026 | 35.60 | 36.78 | 35.44 | 35.72 | 35.72 | 0.79% | 142,729 |
| Sep 7, 2026 | 35.88 | 36.68 | 35.44 | 35.44 | 35.44 | -1.17% | 89,884 |
| Sep 4, 2026 | 36.06 | 36.50 | 35.70 | 35.86 | 35.86 | -0.77% | 93,294 |
| Sep 3, 2026 | 36.00 | 36.80 | 36.00 | 36.14 | 36.14 | 0.50% | 117,994 |
| Sep 2, 2026 | 35.90 | 36.68 | 35.80 | 35.96 | 35.96 | 0.17% | 98,827 |
| Sep 1, 2026 | 36.24 | 36.84 | 35.90 | 35.90 | 35.90 | -0.94% | 96,537 |
| Aug 31, 2026 | 36.58 | 36.90 | 36.20 | 36.24 | 36.24 | -1.36% | 81,468 |
| Aug 28, 2026 | 37.00 | 37.60 | 36.60 | 36.74 | 36.74 | -0.11% | 125,012 |
| Aug 27, 2026 | 37.04 | 37.54 | 36.70 | 36.78 | 36.78 | -0.81% | 79,529 |
| Aug 26, 2026 | 37.28 | 37.80 | 36.92 | 37.08 | 37.08 | 0.32% | 160,020 |
| Aug 25, 2026 | 35.80 | 37.36 | 35.80 | 36.96 | 36.96 | 3.36% | 163,556 |
| Aug 24, 2026 | 35.86 | 36.30 | 35.12 | 35.76 | 35.76 | -0.33% | 138,679 |
| Aug 21, 2026 | 36.40 | 37.10 | 35.74 | 35.88 | 35.88 | -1.27% | 193,548 |
| Aug 20, 2026 | 36.32 | 36.78 | 35.94 | 36.34 | 36.34 | -0.55% | 97,702 |
| Aug 19, 2026 | 35.82 | 36.74 | 35.22 | 36.54 | 36.54 | 3.05% | 114,690 |
| Aug 18, 2026 | 35.16 | 36.36 | 35.00 | 35.46 | 35.46 | 0.85% | 149,452 |
| Aug 17, 2026 | 34.84 | 35.64 | 34.70 | 35.16 | 35.16 | 0.92% | 102,586 |
| Aug 14, 2026 | 34.28 | 35.28 | 34.20 | 34.84 | 34.84 | 0.99% | 149,942 |
| Aug 13, 2026 | 34.26 | 34.50 | 34.00 | 34.50 | 34.50 | 0.35% | 132,329 |
| Aug 12, 2026 | 34.02 | 34.50 | 34.00 | 34.38 | 34.38 | 0.88% | 56,421 |
| Aug 11, 2026 | 34.38 | 34.50 | 34.02 | 34.08 | 34.08 | -0.93% | 73,036 |
| Aug 10, 2026 | 34.66 | 34.72 | 34.02 | 34.40 | 34.40 | -0.75% | 68,418 |
| Aug 7, 2026 | 34.26 | 34.86 | 34.00 | 34.66 | 34.66 | 0.76% | 89,984 |
| Aug 6, 2026 | 35.00 | 35.00 | 34.00 | 34.40 | 34.40 | -2.77% | 170,942 |
| Aug 5, 2026 | 34.02 | 35.86 | 33.44 | 35.38 | 35.38 | -3.02% | 362,442 |
| Aug 4, 2026 | 36.30 | 36.98 | 35.86 | 36.48 | 36.48 | 0.16% | 66,256 |
| Aug 3, 2026 | 37.12 | 37.56 | 36.30 | 36.42 | 36.42 | -1.67% | 80,082 |
| Jul 31, 2026 | 37.94 | 37.94 | 37.00 | 37.04 | 37.04 | -1.07% | 59,760 |