Shelly Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 36.100 | 36.100 | 35.600 | 35.900 | 35.724 | 1,454 |
| 2024-08-29 | 37.000 | 37.000 | 35.300 | 36.100 | 35.923 | 4,468 |
| 2024-08-28 | 34.900 | 37.500 | 34.100 | 37.400 | 37.217 | 2,841 |
| 2024-08-27 | 35.600 | 36.500 | 33.600 | 34.100 | 33.933 | 3,694 |
| 2024-08-26 | 35.200 | 35.700 | 34.500 | 35.000 | 34.828 | 1,855 |
| 2024-08-23 | 36.200 | 36.200 | 34.900 | 35.400 | 35.226 | 3,655 |
| 2024-08-22 | 35.900 | 36.700 | 35.900 | 36.400 | 36.221 | 457 |
| 2024-08-21 | 36.200 | 37.000 | 36.100 | 36.900 | 36.719 | 1,103 |
| 2024-08-20 | 36.800 | 37.000 | 35.600 | 36.600 | 36.420 | 2,054 |
| 2024-08-19 | 35.600 | 37.000 | 35.600 | 36.800 | 36.619 | 626 |
| 2024-08-16 | 36.500 | 37.000 | 36.000 | 36.200 | 36.022 | 2,216 |
| 2024-08-15 | 36.600 | 37.000 | 36.000 | 36.000 | 35.823 | 2,298 |
| 2024-08-14 | 36.000 | 37.000 | 35.100 | 36.500 | 36.321 | 5,116 |
| 2024-08-13 | 36.000 | 36.000 | 35.100 | 35.900 | 35.724 | 1,614 |
| 2024-08-12 | 35.800 | 36.000 | 35.400 | 36.000 | 35.823 | 2,139 |
| 2024-08-09 | 35.100 | 38.000 | 35.100 | 35.500 | 35.326 | 5,895 |
| 2024-08-08 | 35.700 | 36.000 | 35.000 | 35.000 | 34.828 | 3,681 |
| 2024-08-07 | 35.600 | 36.200 | 35.000 | 35.000 | 34.828 | 837 |
| 2024-08-06 | 34.000 | 37.100 | 34.000 | 35.400 | 35.226 | 1,761 |
| 2024-08-05 | 36.000 | 36.000 | 30.400 | 33.800 | 33.634 | 14,014 |
| 2024-08-02 | 37.100 | 37.500 | 35.300 | 36.000 | 35.823 | 2,440 |
| 2024-08-01 | 37.500 | 37.500 | 37.100 | 37.300 | 37.117 | 284 |
| 2024-07-31 | 37.500 | 37.500 | 37.100 | 37.300 | 37.117 | 381 |
| 2024-07-30 | 37.500 | 37.500 | 36.800 | 37.300 | 37.117 | 42 |
| 2024-07-29 | 35.900 | 37.600 | 35.900 | 36.800 | 36.619 | 1,096 |
| 2024-07-26 | 35.600 | 36.900 | 35.600 | 35.600 | 35.425 | 1,243 |
| 2024-07-25 | 36.500 | 37.000 | 35.400 | 35.600 | 35.425 | 2,511 |
| 2024-07-24 | 37.400 | 37.600 | 36.500 | 36.900 | 36.719 | 671 |
| 2024-07-23 | 38.100 | 38.100 | 35.200 | 37.500 | 37.316 | 3,783 |
| 2024-07-22 | 38.400 | 38.500 | 37.800 | 38.100 | 37.913 | 1,383 |
| 2024-07-19 | 38.500 | 38.500 | 37.800 | 38.200 | 38.013 | 672 |
| 2024-07-18 | 38.500 | 38.500 | 38.000 | 38.500 | 38.311 | 1,055 |
| 2024-07-17 | 38.900 | 38.900 | 38.200 | 38.400 | 38.212 | 3,483 |
| 2024-07-16 | 38.400 | 38.800 | 38.200 | 38.300 | 38.112 | 1,931 |
| 2024-07-15 | 38.400 | 38.800 | 38.000 | 38.400 | 38.212 | 4,083 |
| 2024-07-12 | 38.700 | 38.700 | 37.800 | 38.000 | 37.814 | 1,243 |
| 2024-07-11 | 37.200 | 38.700 | 37.200 | 38.400 | 38.212 | 3,122 |
| 2024-07-10 | 37.000 | 37.300 | 36.200 | 36.600 | 36.420 | 1,446 |
| 2024-07-09 | 36.000 | 37.100 | 35.400 | 36.300 | 36.122 | 4,706 |
| 2024-07-08 | 35.100 | 35.900 | 35.000 | 35.200 | 35.027 | 1,429 |
| 2024-07-05 | 35.200 | 36.000 | 35.100 | 35.100 | 34.928 | 600 |
| 2024-07-04 | 35.500 | 36.000 | 33.200 | 35.400 | 35.226 | 1,433 |
| 2024-07-03 | 36.000 | 36.000 | 35.600 | 35.600 | 35.425 | 601 |
| 2024-07-02 | 35.800 | 36.000 | 35.500 | 35.500 | 35.326 | 1,332 |
| 2024-07-01 | 35.800 | 36.000 | 35.000 | 35.500 | 35.326 | 527 |
| 2024-06-28 | 35.900 | 36.000 | 34.900 | 34.900 | 34.729 | 275 |
| 2024-06-27 | 36.000 | 36.000 | 34.900 | 34.900 | 34.729 | 224 |
| 2024-06-26 | 35.000 | 35.800 | 35.000 | 35.000 | 34.828 | 1,206 |
| 2024-06-25 | 36.000 | 36.000 | 34.500 | 35.100 | 34.928 | 820 |
| 2024-06-24 | 35.800 | 36.200 | 34.500 | 35.500 | 35.326 | 1,310 |
| 2024-06-21 | 36.000 | 36.000 | 35.000 | 36.000 | 35.823 | 540 |
| 2024-06-20 | 35.800 | 36.000 | 35.700 | 36.000 | 35.823 | 378 |
| 2024-06-19 | 34.800 | 35.800 | 34.800 | 35.500 | 35.326 | 1,187 |
| 2024-06-18 | 35.000 | 36.000 | 34.500 | 35.700 | 35.525 | 2,825 |
| 2024-06-17 | 34.800 | 36.600 | 34.700 | 34.700 | 34.530 | 4,391 |
| 2024-06-14 | 36.000 | 36.400 | 34.500 | 35.200 | 34.899 | 1,750 |
| 2024-06-13 | 36.200 | 36.200 | 35.000 | 35.400 | 35.097 | 1,802 |
| 2024-06-12 | 38.000 | 38.000 | 36.000 | 36.100 | 35.791 | 2,730 |
| 2024-06-11 | 37.200 | 38.100 | 36.900 | 38.000 | 37.675 | 445 |
| 2024-06-10 | 36.000 | 37.900 | 36.000 | 36.900 | 36.585 | 1,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1300 EUR |
| 2025-06-13 | 0.2543 EUR |
| 2024-06-17 | 0.2543 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.