LSE - Delayed Quote • SEK
Nelly Group AB (publ) (0O6Z.L)
At close: April 26 at 5:48 PM GMT+1
Currency in SEK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 197 |
Apr 24, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 641 |
Apr 23, 2024 | 15.58 | 15.58 | 15.37 | 15.37 | 15.37 | 3,058 |
Apr 22, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 296 |
Apr 18, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 611 |
Apr 17, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 3 |
Apr 16, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 98 |
Apr 15, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 42 |
Apr 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 118 |
Apr 11, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,344 |
Apr 10, 2024 | 16.47 | 16.72 | 16.47 | 16.72 | 16.72 | 770 |
Apr 9, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1,371 |
Apr 8, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1,270 |
Apr 5, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 24 |
Apr 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 10 |
Mar 28, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 153 |
Mar 27, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 19 |
Mar 26, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 209 |
Mar 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 60 |
Mar 20, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2,085 |
Mar 19, 2024 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 1,189 |
Mar 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 34 |
Mar 11, 2024 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 1,648 |
Mar 7, 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 915 |
Mar 6, 2024 | 17.43 | 17.54 | 17.43 | 17.54 | 17.54 | 314 |
Mar 1, 2024 | 17.80 | 17.80 | 17.63 | 17.63 | 17.63 | 3,955 |
Feb 29, 2024 | 17.55 | 17.68 | 17.55 | 17.68 | 17.68 | 3,216 |
Feb 26, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 277 |
Feb 20, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 211 |
Feb 19, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 3,302 |
Feb 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 464 |
Feb 15, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3,720 |
Feb 14, 2024 | 17.25 | 17.25 | 17.18 | 17.18 | 17.18 | 257 |
Feb 13, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 672 |
Feb 12, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 453 |
Feb 9, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1,441 |
Feb 8, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 2,735 |
Feb 6, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 148 |
Feb 5, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 851 |
Feb 1, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 563 |
Jan 31, 2024 | 15.80 | 15.89 | 15.80 | 15.89 | 15.89 | 2,994 |
Jan 29, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1,202 |
Jan 26, 2024 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 592 |
Jan 25, 2024 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | 766 |
Jan 24, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 4,603 |
Jan 22, 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 3,247 |
Jan 19, 2024 | 17.06 | 17.43 | 17.06 | 17.43 | 17.43 | 216 |
Jan 17, 2024 | 17.30 | 17.30 | 17.29 | 17.29 | 17.29 | 939 |
Jan 16, 2024 | 17.75 | 17.75 | 17.67 | 17.67 | 17.67 | 992 |
Jan 15, 2024 | 17.85 | 17.85 | 17.76 | 17.76 | 17.76 | 629 |
Jan 12, 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 159 |
Jan 11, 2024 | 16.85 | 16.90 | 16.60 | 16.75 | 16.75 | 1,512 |
Jan 10, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 777 |
Jan 9, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 89 |
Jan 5, 2024 | 16.45 | 17.65 | 16.45 | 17.65 | 17.65 | 297 |
Jan 4, 2024 | 17.55 | 17.74 | 17.55 | 17.74 | 17.74 | 4,639 |
Jan 3, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 721 |
Jan 2, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 74 |
Dec 29, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 38 |
Dec 28, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 431 |
Dec 22, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1,003 |
Dec 21, 2023 | 14.15 | 15.45 | 14.15 | 14.55 | 14.55 | 1,436 |
Dec 20, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1,490 |
Dec 19, 2023 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 2,618 |
Dec 15, 2023 | 14.85 | 14.85 | 14.83 | 14.83 | 14.83 | 1,113 |
Dec 14, 2023 | 15.15 | 15.15 | 14.25 | 14.25 | 14.25 | 63 |
Dec 13, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 842 |
Dec 8, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3 |
Dec 7, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 4 |
Dec 6, 2023 | 14.80 | 14.80 | 14.79 | 14.79 | 14.79 | 556 |
Dec 4, 2023 | 14.75 | 14.77 | 14.57 | 14.77 | 14.77 | 263 |
Dec 1, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 566 |
Nov 30, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 405 |
Nov 29, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3 |
Nov 23, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 43 |
Nov 20, 2023 | 14.80 | 14.80 | 14.56 | 14.56 | 14.56 | 37 |
Nov 17, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4 |
Nov 16, 2023 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | 86 |
Nov 14, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 11 |
Nov 13, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 201 |
Nov 9, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 215 |
Nov 8, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 182 |
Nov 6, 2023 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | 93 |
Nov 1, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 88 |
Oct 31, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 3,347 |
Oct 30, 2023 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 218 |
Oct 27, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2 |
Oct 26, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 26 |
Oct 23, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 40 |
Oct 20, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 240 |
Oct 17, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1,214 |
Oct 16, 2023 | 12.00 | 12.80 | 12.00 | 12.53 | 12.53 | 1,889 |
Oct 12, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 64 |
Oct 11, 2023 | 13.35 | 13.66 | 13.35 | 13.66 | 13.66 | 199 |
Oct 10, 2023 | 12.50 | 12.75 | 12.48 | 12.75 | 12.75 | 1,133 |
Oct 6, 2023 | 12.25 | 12.25 | 11.90 | 11.99 | 11.99 | 603 |
Oct 5, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 43 |
Oct 4, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 73 |
Oct 3, 2023 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | 1,036 |
Oct 2, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 223 |
Sep 29, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 814 |
Sep 28, 2023 | 12.95 | 12.95 | 12.50 | 12.50 | 12.50 | 76 |
Sep 27, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 194 |
Sep 26, 2023 | 13.15 | 13.15 | 13.04 | 13.04 | 13.04 | 1,458 |
Sep 25, 2023 | 12.30 | 12.45 | 11.70 | 12.45 | 12.45 | 387 |
Sep 22, 2023 | 13.35 | 14.51 | 13.35 | 14.51 | 14.51 | 3,336 |
Sep 21, 2023 | 14.15 | 14.28 | 14.05 | 14.28 | 14.28 | 1,271 |
Sep 20, 2023 | 12.80 | 12.85 | 12.74 | 12.74 | 12.74 | 1,421 |
Sep 19, 2023 | 12.72 | 12.72 | 12.67 | 12.67 | 12.67 | 1,623 |
Sep 18, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,785 |
Sep 14, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 681 |
Sep 13, 2023 | 12.09 | 12.18 | 12.09 | 12.18 | 12.18 | 992 |
Sep 12, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 19 |
Sep 11, 2023 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | 3,508 |
Sep 8, 2023 | 11.65 | 11.80 | 11.65 | 11.77 | 11.77 | 4,340 |
Sep 7, 2023 | 11.85 | 12.50 | 11.85 | 12.30 | 12.30 | 4,316 |
Sep 6, 2023 | 10.54 | 10.54 | 10.37 | 10.37 | 10.37 | 2,532 |
Sep 5, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,131 |
Sep 4, 2023 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 1,279 |
Sep 1, 2023 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 2,977 |
Aug 31, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 88 |
Aug 30, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1,289 |
Aug 29, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 795 |
Aug 25, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 66 |
Aug 23, 2023 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 1,021 |
Aug 22, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 105 |
Aug 21, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3,107 |
Aug 18, 2023 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 110 |
Aug 17, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6,681 |
Aug 16, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,170 |
Aug 15, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 4,634 |
Aug 14, 2023 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 5,158 |
Aug 11, 2023 | 9.58 | 9.61 | 9.58 | 9.61 | 9.61 | 1,222 |
Aug 10, 2023 | 9.80 | 9.86 | 9.72 | 9.72 | 9.72 | 639 |
Aug 9, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,208 |
Aug 8, 2023 | 10.20 | 10.20 | 9.52 | 9.56 | 9.56 | 2,608 |
Aug 7, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,155 |
Aug 4, 2023 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 7,443 |
Aug 3, 2023 | 11.30 | 11.36 | 10.65 | 11.36 | 11.36 | 4,864 |
Aug 2, 2023 | 12.80 | 12.80 | 11.90 | 11.90 | 11.90 | 5,434 |
Aug 1, 2023 | 13.15 | 13.60 | 13.00 | 13.60 | 13.60 | 3,666 |
Jul 31, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 159 |
Jul 28, 2023 | 13.25 | 13.65 | 13.25 | 13.47 | 13.47 | 3,699 |
Jul 27, 2023 | 13.15 | 13.91 | 13.15 | 13.85 | 13.85 | 4,635 |
Jul 26, 2023 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1,862 |
Jul 25, 2023 | 13.95 | 14.45 | 13.95 | 14.45 | 14.45 | 888 |
Jul 24, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1,860 |
Jul 21, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 123 |
Jul 20, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 225 |
Jul 19, 2023 | 10.82 | 12.50 | 10.82 | 12.50 | 12.50 | 13,352 |
Jul 18, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,671 |
Jul 17, 2023 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 4,584 |
Jul 14, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 529 |
Jul 13, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 209 |
Jul 12, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 72 |
Jul 11, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 990 |
Jul 10, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 933 |
Jul 6, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 340 |
Jul 5, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 122 |
Jul 4, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 67 |
Jun 30, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 85 |
Jun 27, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3 |
Jun 14, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 590 |
Jun 13, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 738 |
Jun 12, 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1,204 |
Jun 9, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 100 |
Jun 5, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 226 |
Jun 2, 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 24 |
May 25, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2,223 |
May 23, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1,624 |
May 22, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2,000 |
May 19, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1,627 |
May 17, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1,880 |
May 16, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1,040 |
May 11, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 687 |
May 10, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3,143 |
May 9, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3,238 |