Shelly Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	35.900	35.900	33.300	34.000	33.709	9,396
2024-03-11	32.700	37.000	32.000	35.300	34.998	37,858
2024-03-08	31.900	32.200	31.200	31.400	31.132	3,174
2024-03-07	31.000	32.100	31.000	31.300	31.032	4,336
2024-03-06	30.900	32.000	30.600	31.000	30.735	4,107
2024-03-05	29.900	30.800	29.600	30.600	30.338	3,841
2024-03-04	29.900	29.900	29.400	29.900	29.644	1,009
2024-03-01	29.400	29.900	29.000	29.600	29.347	1,494
2024-02-29	29.700	30.000	29.400	29.800	29.545	3,440
2024-02-28	30.000	30.000	29.100	29.700	29.446	2,240
2024-02-27	29.300	30.400	28.400	30.100	29.843	8,979
2024-02-26	29.200	30.000	28.200	28.200	27.959	5,019
2024-02-23	29.500	30.000	29.100	29.900	29.644	3,803
2024-02-22	28.800	29.700	28.800	29.600	29.347	4,308
2024-02-21	29.200	29.500	28.500	28.700	28.455	3,231
2024-02-20	29.500	30.000	29.100	29.100	28.851	2,697
2024-02-19	29.800	29.900	29.500	29.500	29.248	680
2024-02-16	28.000	30.200	28.000	29.800	29.545	3,475
2024-02-15	30.900	30.900	26.800	28.000	27.761	12,890
2024-02-14	30.500	30.900	30.500	30.800	30.537	989
2024-02-13	29.900	30.600	29.800	30.500	30.239	1,328
2024-02-12	30.700	30.800	29.800	29.900	29.644	2,564
2024-02-09	30.700	30.700	30.400	30.600	30.338	1,336
2024-02-08	30.000	30.800	30.000	30.700	30.438	1,129
2024-02-07	30.500	30.500	30.200	30.400	30.140	1,552
2024-02-06	30.300	30.800	30.000	30.500	30.239	2,437
2024-02-05	30.200	30.900	30.000	30.800	30.537	4,140
2024-02-02	29.900	30.700	29.800	30.100	29.843	2,575
2024-02-01	30.900	30.900	29.500	29.700	29.446	4,299
2024-01-31	30.900	30.900	29.500	30.000	29.744	6,266
2024-01-30	30.200	30.800	30.100	30.500	30.239	10,102
2024-01-29	29.600	31.000	29.400	29.500	29.248	8,497
2024-01-26	28.600	29.700	27.900	28.200	27.959	3,363
2024-01-25	28.800	28.800	28.000	28.500	28.256	3,203
2024-01-24	28.400	28.500	27.600	28.300	28.058	2,089
2024-01-23	28.300	28.300	27.500	28.300	28.058	3,562
2024-01-22	29.000	29.000	28.100	28.200	27.959	3,955
2024-01-19	26.900	28.000	26.900	27.800	27.562	5,925
2024-01-18	27.300	27.400	26.200	27.200	26.967	4,908
2024-01-17	28.000	28.300	27.200	27.200	26.967	3,124
2024-01-16	27.100	27.200	26.800	27.100	26.868	1,999
2024-01-15	26.700	27.700	26.100	26.800	26.571	5,557
2024-01-12	26.200	26.800	25.600	26.200	25.976	6,598
2024-01-11	25.600	26.800	25.600	25.600	25.381	3,776
2024-01-10	24.600	25.500	24.600	25.400	25.183	11,354
2024-01-09	24.900	25.000	24.600	24.600	24.390	4,481
2024-01-08	24.600	25.100	24.500	25.100	24.885	3,451
2024-01-05	24.600	24.800	24.500	24.600	24.390	1,819
2024-01-04	24.300	24.800	24.300	24.600	24.390	3,988
2024-01-03	24.600	24.800	24.200	24.200	23.993	8,850
2024-01-02	24.700	25.600	24.400	24.600	24.390	5,815
2023-12-29	23.900	24.400	23.900	24.300	24.092	2,600
2023-12-28	23.900	24.100	23.600	24.000	23.795	967
2023-12-27	24.000	24.000	23.500	23.700	23.497	2,994
2023-12-22	23.800	23.800	23.100	23.100	22.903	701
2023-12-21	23.300	23.800	23.200	23.500	23.299	6,044
2023-12-20	23.000	23.300	22.600	23.300	23.101	982
2023-12-19	22.300	23.000	22.300	22.800	22.605	1,065
2023-12-18	22.700	22.900	22.300	22.500	22.308	1,035
2023-12-15	22.200	22.600	22.200	22.500	22.308	970

← NewerPage 12 of 20 · 1,189 trading daysOlder →

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.