LSE - Delayed Quote SEK

Nelly Group AB (publ) (0O6Z.L)

16.51 -1.39 (-7.79%)
At close: April 26 at 5:48 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
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