Shelly Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 36.400 | 37.000 | 35.500 | 36.500 | 36.188 | 1,983 |
| 2024-06-06 | 37.900 | 37.900 | 35.700 | 36.600 | 36.287 | 2,291 |
| 2024-06-05 | 37.700 | 37.900 | 36.000 | 37.000 | 36.684 | 559 |
| 2024-06-04 | 37.900 | 37.900 | 36.100 | 37.700 | 37.378 | 3,594 |
| 2024-06-03 | 38.500 | 38.500 | 37.500 | 37.900 | 37.576 | 2,416 |
| 2024-05-31 | 38.500 | 38.500 | 38.000 | 38.500 | 38.171 | 1,835 |
| 2024-05-30 | 37.800 | 38.800 | 37.600 | 38.400 | 38.072 | 2,599 |
| 2024-05-29 | 39.000 | 39.400 | 38.100 | 38.600 | 38.270 | 3,186 |
| 2024-05-28 | 39.800 | 39.800 | 38.000 | 38.800 | 38.468 | 4,940 |
| 2024-05-27 | 38.400 | 39.600 | 38.200 | 38.400 | 38.072 | 6,416 |
| 2024-05-24 | 39.300 | 39.300 | 37.000 | 37.500 | 37.179 | 4,710 |
| 2024-05-23 | 38.200 | 39.100 | 37.900 | 38.400 | 38.072 | 6,089 |
| 2024-05-22 | 37.500 | 38.400 | 37.000 | 37.600 | 37.279 | 4,476 |
| 2024-05-21 | 39.900 | 39.900 | 37.000 | 37.900 | 37.576 | 2,125 |
| 2024-05-20 | 37.000 | 38.500 | 36.900 | 38.500 | 38.171 | 3,346 |
| 2024-05-17 | 37.000 | 38.300 | 35.800 | 38.300 | 37.973 | 15,012 |
| 2024-05-16 | 36.000 | 36.600 | 36.000 | 36.200 | 35.891 | 16,457 |
| 2024-05-15 | 36.000 | 36.000 | 35.000 | 35.700 | 35.395 | 310 |
| 2024-05-14 | 35.000 | 36.100 | 35.000 | 36.100 | 35.791 | 807 |
| 2024-05-13 | 36.000 | 36.000 | 35.000 | 35.300 | 34.998 | 699 |
| 2024-05-10 | 36.000 | 36.000 | 35.100 | 35.400 | 35.097 | 1,337 |
| 2024-05-09 | 35.000 | 36.000 | 35.000 | 35.000 | 34.701 | 1,220 |
| 2024-05-08 | 34.800 | 36.100 | 34.800 | 35.700 | 35.395 | 2,216 |
| 2024-05-07 | 36.400 | 36.400 | 35.500 | 36.200 | 35.891 | 4,595 |
| 2024-05-06 | 35.300 | 35.800 | 35.000 | 35.700 | 35.395 | 6,855 |
| 2024-05-03 | 35.000 | 35.300 | 35.000 | 35.100 | 34.800 | 2,596 |
| 2024-05-02 | 35.200 | 35.200 | 34.800 | 35.100 | 34.800 | 3,349 |
| 2024-04-30 | 35.500 | 35.500 | 34.600 | 35.100 | 34.800 | 268 |
| 2024-04-29 | 35.500 | 36.000 | 35.400 | 35.500 | 35.197 | 199 |
| 2024-04-26 | 35.100 | 35.500 | 34.600 | 35.100 | 34.800 | 5,616 |
| 2024-04-25 | 35.000 | 35.400 | 34.700 | 35.100 | 34.800 | 1,805 |
| 2024-04-24 | 35.000 | 35.400 | 35.000 | 35.000 | 34.701 | 2,413 |
| 2024-04-23 | 34.500 | 35.400 | 34.500 | 35.300 | 34.998 | 1,930 |
| 2024-04-22 | 35.200 | 35.400 | 34.400 | 35.300 | 34.998 | 2,552 |
| 2024-04-19 | 35.300 | 35.400 | 34.800 | 35.100 | 34.800 | 1,450 |
| 2024-04-18 | 35.200 | 35.500 | 35.000 | 35.500 | 35.197 | 755 |
| 2024-04-17 | 34.100 | 35.300 | 34.100 | 35.200 | 34.899 | 2,485 |
| 2024-04-16 | 35.300 | 35.300 | 34.500 | 34.700 | 34.403 | 3,370 |
| 2024-04-15 | 34.200 | 35.300 | 34.200 | 35.100 | 34.800 | 971 |
| 2024-04-12 | 34.900 | 34.900 | 34.000 | 34.300 | 34.007 | 1,304 |
| 2024-04-11 | 34.300 | 34.900 | 33.600 | 34.300 | 34.007 | 1,819 |
| 2024-04-10 | 34.900 | 34.900 | 33.300 | 34.700 | 34.403 | 1,808 |
| 2024-04-09 | 35.400 | 35.400 | 34.000 | 34.200 | 33.908 | 9,349 |
| 2024-04-08 | 35.400 | 35.400 | 33.300 | 34.100 | 33.809 | 9,663 |
| 2024-04-05 | 34.700 | 35.200 | 34.500 | 34.700 | 34.403 | 5,247 |
| 2024-04-04 | 35.300 | 35.300 | 34.900 | 35.200 | 34.899 | 2,080 |
| 2024-04-03 | 34.700 | 35.400 | 34.700 | 35.200 | 34.899 | 7,551 |
| 2024-04-02 | 34.700 | 35.600 | 34.600 | 34.600 | 34.304 | 616 |
| 2024-03-28 | 35.700 | 35.700 | 34.600 | 35.400 | 35.097 | 9,345 |
| 2024-03-27 | 35.800 | 36.000 | 34.700 | 35.400 | 35.097 | 1,463 |
| 2024-03-26 | 35.000 | 35.600 | 34.800 | 35.200 | 34.899 | 804 |
| 2024-03-25 | 35.200 | 35.400 | 34.500 | 34.600 | 34.304 | 7,524 |
| 2024-03-22 | 35.400 | 35.400 | 34.700 | 35.100 | 34.800 | 602 |
| 2024-03-21 | 35.000 | 35.700 | 34.700 | 34.700 | 34.403 | 5,703 |
| 2024-03-20 | 35.800 | 35.800 | 34.900 | 35.000 | 34.701 | 1,949 |
| 2024-03-19 | 36.900 | 36.900 | 35.000 | 35.300 | 34.998 | 10,111 |
| 2024-03-18 | 36.600 | 36.600 | 35.600 | 35.600 | 35.296 | 6,228 |
| 2024-03-15 | 35.900 | 36.000 | 35.100 | 36.000 | 35.692 | 6,265 |
| 2024-03-14 | 34.900 | 36.800 | 34.700 | 35.700 | 35.395 | 10,688 |
| 2024-03-13 | 34.100 | 36.000 | 33.900 | 34.200 | 33.908 | 4,534 |
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.