Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	13.600	13.900	13.250	13.250	13.137	1,117
2023-06-28	13.550	13.900	13.550	13.600	13.484	170
2023-06-27	13.800	13.950	13.100	13.600	13.484	2,690
2023-06-26	13.950	13.950	13.800	13.800	13.682	212
2023-06-23	13.900	13.900	13.400	13.400	13.285	460
2023-06-22	13.950	13.950	13.100	13.100	12.988	22,950
2023-06-21	13.850	14.400	13.800	13.800	13.682	5,471
2023-06-20	14.700	14.700	13.950	13.950	13.831	1,092
2023-06-19	14.600	14.600	13.900	13.900	13.781	135
2023-06-16	14.050	14.550	13.800	13.800	13.682	695
2023-06-15	14.050	14.600	14.050	14.050	13.930	375
2023-06-14	14.600	14.600	14.000	14.000	13.880	470
2023-06-13	14.100	14.300	14.000	14.000	13.880	809
2023-06-12	14.250	14.650	14.250	14.250	14.128	2,495
2023-06-09	14.150	14.550	14.150	14.450	14.327	700
2023-06-08	14.000	14.450	14.000	14.100	13.980	183
2023-06-07	14.250	14.450	14.000	14.000	13.880	6,474
2023-06-06	14.750	14.850	14.250	14.250	14.128	5,907
2023-06-05	14.350	14.900	14.350	14.400	14.277	580
2023-06-02	14.450	14.450	14.250	14.350	14.227	2,730
2023-06-01	14.000	14.500	14.000	14.250	14.128	1,860
2023-05-30	13.900	14.300	13.900	14.150	14.029	6,116
2023-05-29	14.000	14.000	13.900	13.900	13.781	342
2023-05-26	13.500	14.100	13.500	13.600	13.484	2,640
2023-05-25	13.400	13.900	13.400	13.500	13.385	2,755
2023-05-24	13.800	13.850	13.600	13.600	13.484	2,676
2023-05-23	13.300	13.750	13.300	13.400	13.285	4,470
2023-05-22	13.050	13.600	13.050	13.600	13.484	5,071
2023-05-19	12.050	13.700	12.050	12.950	12.839	24,689
2023-05-18	11.900	12.800	11.900	12.800	12.691	10,388
2023-05-17	11.800	12.000	11.800	11.800	11.699	10,625
2023-05-16	11.700	12.300	11.700	11.900	11.798	25,224
2023-05-15	11.550	11.700	11.400	11.400	11.303	2,545
2023-05-12	11.450	11.650	11.450	11.550	11.451	400
2023-05-11	11.400	11.700	11.400	11.400	11.303	130
2023-05-10	11.500	11.750	11.400	11.400	11.303	1,339
2023-05-09	11.400	11.650	11.400	11.500	11.402	1,915
2023-05-08	11.400	11.600	11.400	11.400	11.303	1,990
2023-05-04	11.600	11.600	11.250	11.250	11.154	800
2023-05-03	11.300	11.650	11.300	11.400	11.303	20,068
2023-05-02	11.300	11.650	11.300	11.400	11.303	680
2023-04-28	11.600	11.600	11.300	11.350	11.253	2,325
2023-04-27	11.350	11.750	11.350	11.350	11.253	50
2023-04-26	11.300	11.900	11.300	11.500	11.402	1,500
2023-04-25	11.200	11.450	11.200	11.400	11.303	350
2023-04-24	11.350	11.750	11.150	11.150	11.055	50
2023-04-21	11.500	11.500	11.500	11.500	11.402	2,389
2023-04-20	11.500	11.850	11.500	11.500	11.402	60
2023-04-19	11.500	11.750	11.500	11.600	11.501	565
2023-04-18	11.600	11.900	11.500	11.500	11.402	300
2023-04-17	11.900	11.900	11.600	11.900	11.798	390
2023-04-14	11.500	11.950	11.500	11.950	11.848	50
2023-04-13	11.500	11.700	11.500	11.700	11.600	360
2023-04-12	11.700	11.750	11.500	11.500	11.402	1,500
2023-04-11	11.950	11.950	11.550	11.550	11.451	605
2023-04-06	11.250	11.850	11.250	11.500	11.402	741
2023-04-05	11.250	11.850	11.250	11.500	11.402	550
2023-04-04	11.300	11.300	11.250	11.250	11.154	200
2023-04-03	11.200	11.300	11.200	11.200	11.104	300
2023-03-31	11.450	11.800	11.200	11.200	11.104	2,763

← NewerPage 15 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.