Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	11.400	11.800	11.200	11.200	11.104	100
2023-03-29	11.300	11.450	11.100	11.100	11.005	1,221
2023-03-28	11.850	11.850	11.400	11.400	11.303	350
2023-03-27	11.300	11.800	11.300	11.400	11.303	200
2023-03-24	11.300	11.850	11.300	11.500	11.402	130
2023-03-23	11.300	11.550	11.300	11.300	11.203	60
2023-03-22	11.300	11.350	11.300	11.300	11.203	181
2023-03-21	12.000	12.000	11.300	11.300	11.203	4,980
2023-03-20	11.250	12.000	11.250	11.400	11.303	10,030
2023-03-17	11.150	11.450	11.150	11.150	11.055	1,060
2023-03-16	11.450	11.450	11.100	11.100	11.005	365
2023-03-15	11.600	11.600	11.200	11.200	11.104	6,263
2023-03-14	11.550	11.900	11.550	11.600	11.501	788
2023-03-09	11.600	11.850	11.600	11.600	11.501	30
2023-03-07	11.600	11.900	11.600	11.600	11.501	20
2023-03-06	11.700	11.950	11.600	11.600	11.501	372
2023-03-03	11.600	11.950	11.600	11.700	11.600	520
2023-03-02	11.600	11.900	11.600	11.600	11.501	1,650
2023-03-01	11.600	11.950	11.600	11.700	11.600	485
2023-02-28	11.600	11.900	11.600	11.600	11.501	80
2023-02-24	11.600	11.900	11.550	11.550	11.451	250
2023-02-23	11.550	11.950	11.550	11.850	11.749	3,450
2023-02-22	11.700	11.800	11.700	11.800	11.699	3,000
2023-02-21	11.700	11.900	11.700	11.700	11.600	2,000
2023-02-20	11.750	11.800	11.750	11.800	11.699	550
2023-02-16	11.950	11.950	11.700	11.700	11.600	518
2023-02-15	11.900	11.950	11.900	11.950	11.848	200
2023-02-14	11.700	11.900	11.700	11.900	11.798	1,040
2023-02-13	11.700	12.100	11.700	12.100	11.997	700
2023-02-10	11.750	11.950	11.750	11.950	11.848	2,142
2023-02-09	11.500	12.600	11.500	12.000	11.897	3,710
2023-02-08	11.000	11.500	11.000	11.400	11.303	1,590
2023-02-07	11.500	11.500	11.000	11.000	10.906	223
2023-02-06	11.650	11.650	11.100	11.350	11.253	722
2023-02-03	11.550	11.900	11.550	11.650	11.550	718
2023-02-02	11.000	11.250	11.000	11.250	11.154	103
2023-02-01	11.300	11.300	11.000	11.000	10.906	90
2023-01-31	11.300	11.450	11.000	11.250	11.154	1,040
2023-01-30	11.150	11.500	11.150	11.200	11.104	70
2023-01-27	11.200	11.500	11.200	11.300	11.203	409
2023-01-26	11.300	11.400	11.300	11.300	11.203	350
2023-01-25	11.200	11.500	11.200	11.400	11.303	152
2023-01-24	11.400	11.400	11.300	11.300	11.203	275
2023-01-23	11.200	11.500	11.200	11.500	11.402	250
2023-01-19	11.100	11.400	11.100	11.200	11.104	9
2023-01-18	11.100	11.450	11.100	11.100	11.005	45
2023-01-17	11.100	11.450	11.100	11.100	11.005	360
2023-01-16	11.100	11.450	11.100	11.450	11.352	301
2023-01-13	11.100	11.350	11.100	11.100	11.005	50
2023-01-12	11.400	11.700	11.100	11.100	11.005	1,483
2023-01-11	11.050	11.300	11.050	11.300	11.203	50
2023-01-10	10.950	11.400	10.950	11.050	10.956	5,440
2023-01-09	10.500	11.300	10.500	10.700	10.609	250
2023-01-06	10.500	11.150	10.500	10.500	10.410	144
2023-01-05	11.000	11.000	10.700	10.700	10.609	516
2023-01-04	11.000	11.000	11.000	11.000	10.906	250
2023-01-03	10.700	11.000	10.500	10.500	10.410	2,000
2023-01-02	11.050	11.050	10.600	10.600	10.509	112
2022-12-30	11.200	11.400	10.500	10.500	10.410	620
2022-12-29	11.000	11.200	11.000	11.200	11.104	1,900

← NewerPage 16 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.