Nasdaq Stockholm · NELLY · stock
Nelly Group AB (publ) (NELLY) stock price history
Every Nasdaq Stockholm trading session of Nelly Group AB (publ) from Dec 17, 2010 to Sep 28, 2026: 3,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NELLY adjusted close, 2010 to 2026
- SEK 134.00
- All time high, 2026
- SEK 135.60
- 52 week high, SEK 30.16 low
- 3,962
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
NELLY key facts
- Nelly Group AB (publ) (NELLY) closed at SEK 30.56 on Sep 28, 2026 on Nasdaq Stockholm.
- NELLY's all time high close is SEK 134.00, set on Jan 30, 2026; its all time low close is SEK 4.15 on Jun 12, 2023.
- NELLY's 52 week range is SEK 30.16 to SEK 135.60.
- NELLY returned -61.3% over the year to Sep 28, 2026 and +13.2% over five years.
- Over ten years NELLY returned +2%, +0.2% a year compounded.
- NELLY's deepest drawdown was -96.7% from Mar 1, 2012 to Jun 12, 2023.
- DataCedar holds 3,962 daily sessions of NELLY history from Dec 17, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NELLY price chart, 2010 to 2026
NELLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.8% |
| 3 months | -8.7% |
| 6 months | -41.0% |
| Year to date | -71.9% |
| 1 year | -61.3% |
| 3 years | +145.6% |
| 5 years | +13.2% |
| 10 years | +2.3% |
| Since Dec 17, 2010 | -45.9% |
| Compound annual growth, 15.8 years | -3.8% |
NELLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 134.00 on Jan 30, 2026
- All time low close
- SEK 4.15 on Jun 12, 2023
- 52 week high
- SEK 135.60 on Jan 30, 2026
- 52 week low
- SEK 30.16 on Jul 15, 2026
- Deepest drawdown
- -96.7% from Mar 1, 2012 to Jun 12, 2023, recovered Jan 26, 2026
- Best single session
- +41.8% on Jul 14, 2023
- Worst single session
- -41.0% on Apr 28, 2026
- Volatility, 1 year annualised
- 85.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +276%
- Worst calendar year
- 2022, -74%
NELLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 17, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 108.60 | SEK 135.60 | SEK 30.16 | SEK 30.56 | -71.9% | 61M | 186 |
| 2025 | SEK 28.50 | SEK 114.80 | SEK 28.50 | SEK 108.60 | +275.8% | 25M | 249 |
| 2024 | SEK 15.31 | SEK 31.11 | SEK 13.88 | SEK 28.90 | +88.8% | 15.1M | 251 |
| 2023 | SEK 6.76 | SEK 15.94 | SEK 4.01 | SEK 15.31 | +126.4% | 20.1M | 251 |
| 2022 | SEK 25.91 | SEK 25.95 | SEK 6.33 | SEK 6.76 | -73.6% | 6.1M | 253 |
| 2021 | SEK 28.46 | SEK 32.80 | SEK 21.29 | SEK 25.62 | -10.6% | 40.4M | 253 |
| 2020 | SEK 17.09 | SEK 35.56 | SEK 8.57 | SEK 28.68 | +67.8% | 79.8M | 252 |
| 2019 | SEK 22.62 | SEK 31.63 | SEK 16.01 | SEK 17.09 | -24.0% | 19.9M | 247 |
| 2018 | SEK 44.56 | SEK 47.25 | SEK 21.84 | SEK 22.47 | -49.3% | 34.4M | 252 |
| 2017 | SEK 21.05 | SEK 50.43 | SEK 20.81 | SEK 44.31 | +109.2% | 44.4M | 253 |
| 2016 | SEK 28.40 | SEK 30.36 | SEK 15.30 | SEK 21.18 | -28.5% | 35.8M | 253 |
| 2015 | SEK 42.84 | SEK 45.29 | SEK 20.81 | SEK 29.62 | -30.9% | 39.4M | 251 |
| 2014 | SEK 68.36 | SEK 70.29 | SEK 33.75 | SEK 42.84 | -36.9% | 37.6M | 249 |
| 2013 | SEK 72.61 | SEK 74.06 | SEK 38.48 | SEK 67.93 | -6.2% | 71.6M | 250 |
| 2012 | SEK 69.54 | SEK 126.30 | SEK 61.02 | SEK 72.43 | +4.7% | 28.9M | 250 |
| 2011 | SEK 56.50 | SEK 83.30 | SEK 43.00 | SEK 69.17 | +22.8% | 28.1M | 253 |
| 2010 | SEK 57.58 | SEK 57.58 | SEK 50.34 | SEK 56.32 | n/a | 5.1M | 9 |
NELLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 30.56 | -15.7% |
| August 2026 | SEK 36.24 | -2.2% |
| July 2026 | SEK 37.04 | +5.2% |
| June 2026 | SEK 35.22 | -0.8% |
| May 2026 | SEK 35.52 | -1.9% |
| April 2026 | SEK 36.20 | -33.2% |
| March 2026 | SEK 54.20 | -9.8% |
| February 2026 | SEK 60.10 | -55.1% |
| January 2026 | SEK 134.00 | +23.4% |
| December 2025 | SEK 108.60 | +16.3% |
| November 2025 | SEK 93.40 | -0.6% |
| October 2025 | SEK 94.00 | +19.7% |
About the NELLY data
Daily bars. 3,962 sessions from Dec 17, 2010 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NELLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NELLY share price history
