Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	22.400	22.800	22.100	22.100	21.911	4,591
2023-12-13	22.400	22.500	22.300	22.300	22.109	200
2023-12-12	22.500	22.900	22.100	22.100	21.911	3,992
2023-12-11	22.400	22.500	22.100	22.100	21.911	685
2023-12-08	22.000	22.400	21.900	22.100	21.911	2,807
2023-12-07	21.800	22.700	21.200	21.800	21.614	5,239
2023-12-06	20.400	22.000	20.400	20.800	20.622	14,558
2023-12-05	20.500	20.500	20.300	20.300	20.126	3,084
2023-12-04	20.500	20.500	20.400	20.500	20.325	3,487
2023-12-01	20.200	20.500	20.200	20.500	20.325	100
2023-11-30	20.200	20.900	20.200	20.400	20.226	7,518
2023-11-29	20.700	20.900	20.300	20.800	20.622	1,513
2023-11-28	20.900	20.900	20.200	20.200	20.027	2,988
2023-11-27	20.500	20.500	20.300	20.300	20.126	2,196
2023-11-24	20.400	20.400	20.200	20.200	20.027	1,450
2023-11-23	20.300	20.800	20.200	20.200	20.027	5,927
2023-11-22	20.400	20.900	20.200	20.200	20.027	3,542
2023-11-21	20.900	20.900	20.200	20.200	20.027	26,261
2023-11-20	20.900	21.000	20.700	20.700	20.523	7,434
2023-11-17	20.500	21.000	20.400	20.900	20.721	8,427
2023-11-16	21.200	21.200	20.600	21.000	20.821	4,699
2023-11-15	21.300	21.300	20.800	20.800	20.622	8,920
2023-11-14	21.300	21.500	21.000	21.000	20.821	10,190
2023-11-13	21.200	21.400	20.900	21.200	21.019	1,534
2023-11-10	21.200	21.400	21.100	21.300	21.118	1,619
2023-11-09	21.900	21.900	21.200	21.200	21.019	1,220
2023-11-08	21.800	21.800	20.600	21.500	21.316	1,130
2023-11-07	20.800	22.000	20.000	20.800	20.622	3,915
2023-11-06	21.700	21.700	20.700	20.700	20.523	1,164
2023-11-03	21.100	21.300	20.600	20.600	20.424	4,043
2023-11-02	20.200	20.600	20.200	20.400	20.226	3,192
2023-11-01	20.200	20.200	19.500	20.100	19.928	867
2023-10-31	19.800	20.300	19.200	20.100	19.928	2,562
2023-10-30	20.100	20.200	19.700	19.900	19.730	483
2023-10-27	20.000	20.300	19.800	20.100	19.928	2,089
2023-10-26	20.300	20.300	19.800	20.000	19.829	467
2023-10-25	20.100	20.400	20.000	20.300	20.126	660
2023-10-24	20.600	20.700	20.200	20.200	20.027	1,130
2023-10-23	21.200	21.200	20.000	20.400	20.226	220
2023-10-20	20.900	21.200	20.000	20.300	20.126	2,881
2023-10-19	21.000	21.300	20.200	20.700	20.523	684
2023-10-18	21.700	21.700	21.300	21.300	21.118	1,655
2023-10-17	21.700	21.700	21.300	21.300	21.118	171
2023-10-16	21.700	21.700	21.400	21.700	21.515	668
2023-10-13	21.500	21.800	21.300	21.300	21.118	790
2023-10-12	21.900	21.900	21.500	21.700	21.515	1,433
2023-10-11	21.300	22.100	21.300	21.300	21.118	1,242
2023-10-10	21.500	21.900	21.400	21.500	21.316	1,420
2023-10-09	21.300	21.800	21.300	21.500	21.316	50
2023-10-06	21.700	21.900	21.700	21.700	21.515	829
2023-10-05	20.800	21.700	20.800	21.600	21.415	685
2023-10-04	20.700	21.700	20.700	21.000	20.821	50
2023-10-03	20.800	21.800	20.700	20.700	20.523	1,055
2023-10-02	22.100	22.100	20.800	20.800	20.622	630
2023-09-29	21.700	22.400	21.500	22.200	22.010	394
2023-09-28	21.900	22.000	21.500	21.500	21.316	140
2023-09-27	21.400	22.100	21.000	21.500	21.316	1,284
2023-09-26	22.200	22.200	21.600	21.600	21.415	1,911
2023-09-25	22.800	23.000	21.800	22.900	22.704	5,596
2023-09-22	21.000	22.000	20.800	21.800	21.614	2,116

← NewerPage 13 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.