Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	10.500	11.300	10.500	11.000	10.906	100
2022-12-27	10.750	11.500	10.500	10.500	10.410	549
2022-12-23	10.800	11.000	10.800	11.000	10.906	100
2022-12-22	10.800	11.200	10.800	10.800	10.708	100
2022-12-21	10.800	11.400	10.800	10.800	10.708	137
2022-12-20	10.650	11.200	10.650	10.800	10.708	300
2022-12-19	10.500	11.050	10.500	10.600	10.509	600
2022-12-16	10.800	11.000	10.600	10.600	10.509	1,310
2022-12-14	11.400	11.400	10.500	10.600	10.509	1,640
2022-12-13	11.000	11.200	11.000	11.200	11.104	1,323
2022-12-12	11.400	11.450	10.350	11.000	10.906	2,107
2022-12-09	10.150	11.000	10.150	11.000	10.906	382
2022-12-08	10.250	11.000	10.250	11.000	10.906	1,400
2022-12-07	10.250	10.900	10.250	10.900	10.807	100
2022-12-06	10.300	11.000	10.300	11.000	10.906	385
2022-12-05	11.000	11.050	10.700	10.700	10.609	2,195
2022-12-02	10.100	11.400	10.100	11.000	10.906	1,450
2022-12-01	10.900	11.100	10.600	11.100	11.005	749
2022-11-30	9.720	10.950	9.720	10.950	10.856	2,166
2022-11-29	9.900	10.250	9.900	10.250	10.162	300
2022-11-28	9.960	10.000	9.960	10.000	9.915	3,180
2022-11-24	9.720	10.000	9.720	9.900	9.815	360
2022-11-23	10.250	10.600	10.000	10.000	9.915	250
2022-11-22	10.400	10.700	10.400	10.700	10.609	2,000
2022-11-21	10.950	10.950	10.300	10.800	10.708	2,290
2022-11-18	10.000	10.750	10.000	10.750	10.658	100
2022-11-17	10.150	10.900	10.050	10.750	10.658	200
2022-11-16	10.900	10.900	10.900	10.900	10.807	200
2022-11-15	10.700	11.000	10.700	11.000	10.906	1,595
2022-11-14	10.600	10.700	10.600	10.700	10.609	772
2022-11-11	10.150	10.650	10.150	10.600	10.509	98
2022-11-10	9.720	10.400	9.720	10.400	10.311	400
2022-11-09	10.200	10.200	10.200	10.200	10.113	100
2022-11-08	9.580	10.050	9.580	10.050	9.964	300
2022-11-07	10.000	10.300	10.000	10.000	9.915	1,150
2022-11-04	10.500	10.500	10.500	10.500	10.410	250
2022-11-03	9.320	10.250	9.320	10.250	10.162	800
2022-11-02	9.260	9.960	9.260	9.880	9.796	270
2022-11-01	9.800	9.800	9.800	9.800	9.716	720
2022-10-31	9.040	9.900	9.040	9.900	9.815	2,145
2022-10-28	9.020	9.020	9.020	9.020	8.943	14
2022-10-27	9.000	9.040	9.000	9.040	8.963	80
2022-10-26	8.600	9.200	8.600	9.080	9.002	200
2022-10-25	8.600	9.140	8.600	9.140	9.062	150
2022-10-24	9.120	9.120	8.920	9.000	8.923	4,125
2022-10-21	8.500	9.060	8.500	9.040	8.963	350
2022-10-20	8.500	8.980	8.500	8.980	8.903	30
2022-10-19	8.900	9.060	8.900	9.060	8.983	250
2022-10-18	8.800	9.200	8.800	8.800	8.725	675
2022-10-17	8.400	8.980	8.400	8.980	8.903	100
2022-10-14	10.000	10.000	9.300	9.300	9.221	1,120
2022-10-13	8.900	8.980	8.900	8.980	8.903	310
2022-10-12	9.040	9.040	9.040	9.040	8.963	100
2022-10-10	8.900	9.000	8.900	9.000	8.923	877
2022-10-07	8.700	9.240	8.700	9.240	9.161	100
2022-10-06	8.900	9.260	8.900	9.260	9.181	6,575
2022-10-05	8.800	8.800	8.700	8.700	8.626	300
2022-10-04	8.200	8.580	8.200	8.500	8.427	2,529
2022-10-03	8.400	9.060	8.380	8.400	8.328	1,366
2022-09-30	8.800	8.800	8.800	8.800	8.725	400

← NewerPage 17 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.