Nelly Group AB (publ) (STO:NELLY)
Sweden · Delayed Price · Currency is SEK 35.64
+0.84 (2.41%)
May 5, 2026, 5:29 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 35.00 | 36.96 | 35.00 | 35.64 | 35.64 | 2.41% | 552,670 |
| May 4, 2026 | 36.36 | 37.28 | 34.30 | 34.80 | 34.80 | -3.87% | 1,220,895 |
| Apr 30, 2026 | 37.18 | 37.18 | 35.50 | 36.20 | 36.20 | -2.69% | 765,255 |
| 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% | 6,463,147 |
| 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% | 174,978 |
| 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% | 492,775 |
| 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 |
| Mar 10, 2026 | 58.80 | 59.10 | 57.00 | 58.20 | 58.20 | 1.39% | 222,371 |
| Mar 9, 2026 | 56.00 | 57.80 | 55.60 | 57.40 | 57.40 | -1.20% | 285,546 |
| Mar 6, 2026 | 59.70 | 60.00 | 58.10 | 58.10 | 58.10 | -2.02% | 231,096 |
| Mar 5, 2026 | 60.40 | 60.40 | 59.10 | 59.30 | 59.30 | -1.50% | 218,111 |
| Mar 4, 2026 | 59.30 | 60.50 | 58.80 | 60.20 | 60.20 | 2.73% | 237,661 |
| Mar 3, 2026 | 58.00 | 59.20 | 56.70 | 58.60 | 58.60 | -0.68% | 445,830 |
| Mar 2, 2026 | 58.10 | 60.10 | 57.40 | 59.00 | 59.00 | -1.83% | 495,670 |
| Feb 27, 2026 | 62.30 | 62.30 | 59.40 | 60.10 | 60.10 | -3.99% | 548,153 |
| Feb 26, 2026 | 60.10 | 62.70 | 59.00 | 62.60 | 62.60 | 5.03% | 476,859 |
| Feb 25, 2026 | 61.70 | 62.60 | 58.80 | 59.60 | 59.60 | -2.61% | 462,356 |
| Feb 24, 2026 | 62.20 | 62.90 | 60.60 | 61.20 | 61.20 | -1.77% | 351,157 |
| Feb 23, 2026 | 67.10 | 67.50 | 61.10 | 62.30 | 62.30 | -7.01% | 409,474 |
| Feb 20, 2026 | 68.40 | 68.50 | 65.10 | 67.00 | 67.00 | -2.05% | 511,604 |