Nelly Group AB (publ) (STO:NELLY)
Sweden
· Delayed Price · Currency is SEK 38.92
-27.08 (-41.03%)
Apr 28, 2026, 5:29 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 64.10 | 70.10 | 64.10 | 68.40 | 68.40 | 7.89% | 852,654 |
| Feb 18, 2026 | 64.00 | 64.90 | 61.60 | 63.40 | 63.40 | -0.47% | 404,295 |
| Feb 17, 2026 | 62.00 | 65.20 | 59.80 | 63.70 | 63.70 | 2.41% | 1,050,454 |
| Feb 16, 2026 | 65.50 | 66.30 | 62.00 | 62.20 | 62.20 | -3.86% | 824,828 |
| Feb 13, 2026 | 65.50 | 67.90 | 63.50 | 64.70 | 64.70 | -0.31% | 776,685 |
| Feb 12, 2026 | 68.40 | 71.20 | 64.70 | 64.90 | 64.90 | -5.39% | 1,798,343 |
| Feb 11, 2026 | 75.90 | 78.10 | 67.60 | 68.60 | 68.60 | -10.79% | 3,525,217 |
| Feb 10, 2026 | 99.00 | 100.60 | 75.60 | 76.90 | 76.90 | -39.83% | 4,267,893 |
| Feb 9, 2026 | 128.40 | 132.60 | 126.60 | 127.80 | 127.80 | -0.16% | 263,571 |
| Feb 6, 2026 | 127.40 | 129.40 | 124.40 | 128.00 | 128.00 | 0.47% | 114,924 |
| Feb 5, 2026 | 130.20 | 130.20 | 125.20 | 127.40 | 127.40 | -2.30% | 111,675 |
| Feb 4, 2026 | 132.60 | 133.20 | 129.20 | 130.40 | 130.40 | -1.51% | 92,774 |
| Feb 3, 2026 | 131.40 | 133.00 | 130.60 | 132.40 | 132.40 | 0.76% | 87,773 |
| Feb 2, 2026 | 133.00 | 134.60 | 129.00 | 131.40 | 131.40 | -1.94% | 153,543 |
| Jan 30, 2026 | 133.40 | 135.60 | 130.60 | 134.00 | 134.00 | 0.60% | 92,379 |
| Jan 29, 2026 | 131.40 | 134.60 | 130.60 | 133.20 | 133.20 | 1.06% | 111,923 |
| Jan 28, 2026 | 133.00 | 133.80 | 129.60 | 131.80 | 131.80 | -0.45% | 90,472 |
| Jan 27, 2026 | 125.80 | 132.40 | 125.80 | 132.40 | 132.40 | 5.41% | 228,498 |
| Jan 26, 2026 | 118.40 | 125.60 | 116.20 | 125.60 | 125.60 | 6.44% | 178,176 |
| Jan 23, 2026 | 118.00 | 120.00 | 116.80 | 118.00 | 118.00 | - | 67,138 |
| Jan 22, 2026 | 114.20 | 118.80 | 113.40 | 118.00 | 118.00 | 4.80% | 161,042 |
| Jan 21, 2026 | 111.80 | 114.40 | 110.00 | 112.60 | 112.60 | 0.36% | 97,116 |
| Jan 20, 2026 | 109.20 | 112.40 | 108.60 | 112.20 | 112.20 | 2.56% | 78,168 |
| Jan 19, 2026 | 109.80 | 110.60 | 107.40 | 109.40 | 109.40 | -1.80% | 136,095 |
| Jan 16, 2026 | 116.20 | 117.80 | 110.00 | 111.40 | 111.40 | -4.13% | 167,971 |
| Jan 15, 2026 | 118.60 | 121.60 | 115.20 | 116.20 | 116.20 | -1.86% | 140,861 |
| Jan 14, 2026 | 113.20 | 118.60 | 113.20 | 118.40 | 118.40 | 4.59% | 136,728 |
| Jan 13, 2026 | 111.80 | 113.20 | 109.80 | 113.20 | 113.20 | 0.71% | 95,269 |
| Jan 12, 2026 | 113.00 | 114.40 | 111.00 | 112.40 | 112.40 | -1.06% | 105,253 |
| Jan 9, 2026 | 115.20 | 116.40 | 112.20 | 113.60 | 113.60 | -1.90% | 95,561 |
| Jan 8, 2026 | 117.60 | 117.80 | 114.60 | 115.80 | 115.80 | -1.53% | 96,063 |
| Jan 7, 2026 | 113.80 | 117.80 | 113.80 | 117.60 | 117.60 | 3.89% | 150,462 |
| Jan 5, 2026 | 113.60 | 116.60 | 113.00 | 113.20 | 113.20 | 1.07% | 131,270 |
| Jan 2, 2026 | 108.60 | 113.80 | 106.80 | 112.00 | 112.00 | 3.13% | 165,986 |
| Dec 30, 2025 | 110.00 | 110.20 | 107.60 | 108.60 | 108.60 | -1.27% | 82,562 |
| Dec 29, 2025 | 112.20 | 114.00 | 109.00 | 110.00 | 110.00 | -2.14% | 108,342 |
| Dec 23, 2025 | 112.80 | 114.80 | 110.40 | 112.40 | 112.40 | -0.35% | 91,642 |
| Dec 22, 2025 | 110.00 | 113.40 | 108.20 | 112.80 | 112.80 | 2.55% | 110,019 |
| Dec 19, 2025 | 110.60 | 111.20 | 108.60 | 110.00 | 110.00 | -1.08% | 86,830 |
| Dec 18, 2025 | 111.00 | 112.60 | 108.00 | 111.20 | 111.20 | 0.36% | 104,446 |
| Dec 17, 2025 | 108.40 | 111.20 | 108.00 | 110.80 | 110.80 | 2.21% | 92,367 |
| Dec 16, 2025 | 110.80 | 110.80 | 106.80 | 108.40 | 108.40 | -2.17% | 109,611 |
| Dec 15, 2025 | 108.80 | 112.00 | 108.40 | 110.80 | 110.80 | 2.21% | 172,363 |
| Dec 12, 2025 | 105.80 | 113.80 | 103.80 | 108.40 | 108.40 | 3.63% | 250,662 |
| Dec 11, 2025 | 98.20 | 105.80 | 97.00 | 104.60 | 104.60 | 7.06% | 255,335 |
| Dec 10, 2025 | 99.40 | 99.50 | 97.20 | 97.70 | 97.70 | -1.41% | 46,527 |
| Dec 9, 2025 | 96.90 | 99.40 | 96.90 | 99.10 | 99.10 | 2.27% | 50,726 |
| Dec 8, 2025 | 97.10 | 99.50 | 96.10 | 96.90 | 96.90 | 0.10% | 90,418 |
| Dec 5, 2025 | 98.20 | 100.40 | 96.80 | 96.80 | 96.80 | -1.53% | 95,201 |
| Dec 4, 2025 | 96.90 | 98.60 | 95.70 | 98.30 | 98.30 | 1.55% | 91,501 |
| Dec 3, 2025 | 96.90 | 97.00 | 94.90 | 96.80 | 96.80 | 0.41% | 109,754 |
| Dec 2, 2025 | 93.50 | 97.00 | 93.00 | 96.40 | 96.40 | 3.21% | 164,567 |
| Dec 1, 2025 | 94.00 | 94.40 | 90.60 | 93.40 | 93.40 | - | 132,847 |
| Nov 28, 2025 | 93.80 | 94.90 | 93.00 | 93.40 | 93.40 | 0.43% | 208,526 |