Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	20.800	21.500	20.000	20.500	20.325	1,370
2023-09-20	20.700	21.500	20.200	20.200	20.027	1,615
2023-09-19	22.000	22.000	20.500	20.700	20.523	1,509
2023-09-18	22.600	22.600	22.000	22.000	21.812	141
2023-09-15	22.800	22.800	21.500	21.500	21.316	3,512
2023-09-14	22.700	22.700	22.000	22.500	22.308	965
2023-09-13	22.800	22.800	22.200	22.200	22.010	778
2023-09-12	22.300	22.300	20.700	22.000	21.812	521
2023-09-11	23.100	23.100	22.000	22.300	22.109	3,895
2023-09-08	22.600	23.500	22.400	22.900	22.704	1,603
2023-09-07	22.100	23.300	22.000	22.700	22.506	3,873
2023-09-06	20.700	22.100	20.700	22.000	21.812	813
2023-09-05	22.700	23.300	19.300	21.600	21.415	7,053
2023-09-04	24.800	25.200	22.500	23.300	23.101	2,793
2023-09-01	23.900	24.600	23.800	24.100	23.894	3,679
2023-08-31	24.800	24.800	23.600	23.900	23.696	7,298
2023-08-30	23.000	24.900	23.000	24.300	24.092	2,866
2023-08-29	23.600	23.700	23.000	23.500	23.299	1,263
2023-08-28	23.500	24.000	22.400	23.500	23.299	2,819
2023-08-25	21.200	22.800	21.200	22.800	22.605	4,240
2023-08-24	21.200	22.000	21.200	21.400	21.217	1,642
2023-08-23	21.100	21.600	21.100	21.200	21.019	1,035
2023-08-22	21.500	21.600	21.000	21.300	21.118	1,765
2023-08-21	22.200	22.200	21.400	21.500	21.316	2,051
2023-08-18	23.000	23.000	20.500	21.700	21.515	8,582
2023-08-17	19.250	22.000	19.250	21.500	21.316	12,491
2023-08-16	18.950	19.000	18.600	18.900	18.738	8,016
2023-08-15	18.800	19.300	18.750	18.950	18.788	6,056
2023-08-14	18.700	19.500	17.500	18.800	18.639	6,706
2023-08-11	18.350	18.750	18.350	18.700	18.540	510
2023-08-10	19.000	19.000	18.300	18.300	18.144	3,742
2023-08-09	18.850	19.100	18.300	19.000	18.838	10,643
2023-08-08	18.500	18.950	18.300	18.300	18.144	5,348
2023-08-07	17.900	18.450	17.800	18.300	18.144	13,521
2023-08-04	16.700	17.700	15.800	17.050	16.904	5,214
2023-08-03	15.900	16.700	15.900	16.500	16.359	5,346
2023-08-02	15.600	15.850	15.600	15.700	15.566	3,317
2023-08-01	15.200	15.750	15.200	15.350	15.219	1,447
2023-07-31	15.450	15.800	14.600	15.500	15.368	13,341
2023-07-28	14.600	15.400	14.600	15.400	15.268	2,375
2023-07-27	15.400	15.500	15.000	15.000	14.872	2,229
2023-07-26	15.500	15.500	15.250	15.250	15.120	590
2023-07-25	15.200	15.600	15.100	15.450	15.318	3,683
2023-07-24	15.900	15.900	15.000	15.000	14.872	2,555
2023-07-21	15.000	15.500	15.000	15.000	14.872	4,290
2023-07-20	14.500	14.950	14.500	14.700	14.574	7,237
2023-07-19	14.000	14.350	13.900	14.350	14.227	399
2023-07-18	14.000	14.600	14.000	14.100	13.980	2,359
2023-07-17	14.050	14.450	14.050	14.200	14.079	1,014
2023-07-14	14.600	14.600	14.300	14.400	14.277	653
2023-07-13	14.300	14.500	14.100	14.100	13.980	11,615
2023-07-12	14.200	14.400	14.100	14.100	13.980	5,205
2023-07-11	13.700	14.350	13.700	14.100	13.980	3,669
2023-07-10	13.600	13.950	13.600	13.700	13.583	1,425
2023-07-07	13.900	13.950	13.550	13.550	13.434	237
2023-07-06	13.600	13.950	13.600	13.600	13.484	250
2023-07-05	13.900	14.000	13.550	13.550	13.434	1,897
2023-07-04	13.700	13.850	13.550	13.550	13.434	1,152
2023-07-03	13.900	13.900	13.850	13.850	13.732	58
2023-06-30	13.500	13.550	13.500	13.500	13.385	3,084

← NewerPage 14 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.