Nelly Group AB (publ) (STO:NELLY)
Sweden
· Delayed Price · Currency is SEK 96.80
-1.50 (-1.53%)
At close: Dec 5, 2025
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 108,572 |
| 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 |
| Nov 27, 2025 | 92.30 | 94.00 | 92.30 | 93.00 | 93.00 | 0.65% | 59,404 |
| Nov 26, 2025 | 94.50 | 94.50 | 91.00 | 92.40 | 92.40 | -1.60% | 84,163 |
| Nov 25, 2025 | 95.00 | 95.30 | 91.70 | 93.90 | 93.90 | -1.57% | 129,409 |
| Nov 24, 2025 | 90.20 | 95.40 | 90.20 | 95.40 | 95.40 | 6.83% | 126,687 |
| Nov 21, 2025 | 89.00 | 90.20 | 86.60 | 89.30 | 89.30 | -0.78% | 164,928 |
| Nov 20, 2025 | 89.10 | 91.90 | 89.10 | 90.00 | 90.00 | 0.45% | 131,782 |
| Nov 19, 2025 | 90.70 | 91.00 | 88.20 | 89.60 | 89.60 | -0.99% | 97,578 |
| Nov 18, 2025 | 88.00 | 91.50 | 87.20 | 90.50 | 90.50 | 2.26% | 181,940 |
| Nov 17, 2025 | 90.50 | 92.50 | 88.50 | 88.50 | 88.50 | -2.43% | 115,282 |
| Nov 14, 2025 | 91.20 | 92.90 | 88.80 | 90.70 | 90.70 | -1.20% | 125,445 |
| Nov 13, 2025 | 89.60 | 93.70 | 89.20 | 91.80 | 91.80 | 2.11% | 218,534 |
| Nov 12, 2025 | 87.90 | 90.50 | 86.10 | 89.90 | 89.90 | 2.16% | 184,560 |
| Nov 11, 2025 | 89.30 | 89.50 | 86.60 | 88.00 | 88.00 | -1.23% | 133,593 |
| Nov 10, 2025 | 89.20 | 91.90 | 88.00 | 89.10 | 89.10 | - | 137,225 |
| Nov 7, 2025 | 90.20 | 90.60 | 87.80 | 89.10 | 89.10 | -1.66% | 140,725 |
| Nov 6, 2025 | 89.80 | 92.50 | 88.90 | 90.60 | 90.60 | 1.12% | 133,621 |
| Nov 5, 2025 | 89.50 | 90.80 | 87.40 | 89.60 | 89.60 | -0.33% | 137,126 |
| Nov 4, 2025 | 90.10 | 90.50 | 89.00 | 89.90 | 89.90 | -0.88% | 130,182 |
| Nov 3, 2025 | 94.00 | 94.00 | 90.50 | 90.70 | 90.70 | -3.51% | 220,013 |
| Oct 31, 2025 | 97.20 | 98.90 | 93.80 | 94.00 | 94.00 | -3.29% | 61,846 |
| Oct 30, 2025 | 99.30 | 99.50 | 96.30 | 97.20 | 97.20 | -1.92% | 121,323 |
| Oct 29, 2025 | 94.60 | 99.80 | 93.90 | 99.10 | 99.10 | 4.76% | 214,521 |
| Oct 28, 2025 | 92.50 | 95.90 | 91.60 | 94.60 | 94.60 | 2.27% | 200,237 |
| Oct 27, 2025 | 97.50 | 97.90 | 92.00 | 92.50 | 92.50 | -5.13% | 218,313 |
| Oct 24, 2025 | 101.80 | 103.00 | 95.00 | 97.50 | 97.50 | -3.47% | 234,432 |
| Oct 23, 2025 | 100.20 | 110.00 | 98.50 | 101.00 | 101.00 | 13.74% | 558,643 |
| Oct 22, 2025 | 87.20 | 91.20 | 87.00 | 88.80 | 88.80 | 0.45% | 134,064 |
| Oct 21, 2025 | 90.70 | 92.00 | 88.30 | 88.40 | 88.40 | -3.28% | 95,030 |
| Oct 20, 2025 | 90.70 | 93.30 | 90.00 | 91.40 | 91.40 | 0.88% | 92,689 |
| Oct 17, 2025 | 92.90 | 93.00 | 90.00 | 90.60 | 90.60 | -2.58% | 97,879 |
| Oct 16, 2025 | 91.90 | 93.40 | 90.00 | 93.00 | 93.00 | 1.53% | 102,111 |
| Oct 15, 2025 | 92.80 | 94.10 | 90.30 | 91.60 | 91.60 | -0.43% | 138,992 |
| Oct 14, 2025 | 91.80 | 92.50 | 89.30 | 92.00 | 92.00 | 0.44% | 93,640 |
| Oct 13, 2025 | 87.00 | 92.00 | 86.10 | 91.60 | 91.60 | 5.53% | 132,789 |
| Oct 10, 2025 | 84.50 | 89.00 | 84.40 | 86.80 | 86.80 | 1.76% | 203,100 |
| Oct 9, 2025 | 85.80 | 86.80 | 83.70 | 85.30 | 85.30 | 0.12% | 99,191 |
| Oct 8, 2025 | 79.40 | 86.80 | 79.40 | 85.20 | 85.20 | 7.85% | 205,844 |
| Oct 7, 2025 | 78.20 | 80.60 | 78.10 | 79.00 | 79.00 | 1.94% | 139,206 |
| Oct 6, 2025 | 77.00 | 79.40 | 75.10 | 77.50 | 77.50 | 0.65% | 165,637 |
| Oct 3, 2025 | 79.20 | 79.30 | 76.90 | 77.00 | 77.00 | -2.41% | 123,185 |
| Oct 2, 2025 | 79.00 | 81.30 | 78.60 | 78.90 | 78.90 | -0.13% | 86,352 |
| Oct 1, 2025 | 78.30 | 79.40 | 77.50 | 79.00 | 79.00 | 0.64% | 136,442 |
| Sep 30, 2025 | 77.30 | 79.50 | 76.70 | 78.50 | 78.50 | 1.55% | 129,413 |
| Sep 29, 2025 | 79.00 | 80.60 | 76.80 | 77.30 | 77.30 | -2.15% | 118,856 |