Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	8.800	8.800	8.800	8.800	8.725	400
2022-09-29	8.440	9.040	8.440	9.040	8.963	150
2022-09-28	8.440	9.080	8.440	9.060	8.983	195
2022-09-27	9.080	9.080	9.080	9.080	9.002	150
2022-09-26	8.200	9.060	8.200	8.600	8.527	550
2022-09-23	9.200	9.200	8.000	8.800	8.725	5,350
2022-09-21	9.180	9.480	9.180	9.480	9.399	220
2022-09-20	9.200	9.480	9.200	9.480	9.399	150
2022-09-19	9.720	9.720	9.300	9.500	9.419	160
2022-09-16	9.240	9.720	9.240	9.720	9.637	558
2022-09-15	9.400	9.820	9.400	9.500	9.419	3,620
2022-09-14	9.400	9.820	9.400	9.560	9.478	1,454
2022-09-13	9.500	9.500	9.500	9.500	9.419	300
2022-09-09	9.500	9.920	9.500	9.920	9.835	204
2022-09-08	9.800	10.200	9.700	10.200	10.113	295
2022-09-07	9.520	10.000	9.520	9.800	9.716	3,750
2022-09-06	9.580	11.400	9.580	11.400	11.303	1,370
2022-09-02	9.520	10.000	9.520	10.000	9.915	150
2022-09-01	9.520	10.000	9.520	10.000	9.915	1,300
2022-08-31	10.000	10.050	9.700	10.050	9.964	7,456
2022-08-30	10.100	10.200	10.050	10.200	10.113	950
2022-08-29	9.460	10.250	9.460	10.250	10.162	100
2022-08-26	9.500	10.150	9.500	10.150	10.063	150
2022-08-25	9.760	10.200	9.760	10.150	10.063	620
2022-08-24	9.720	10.050	9.720	10.050	9.964	200
2022-08-23	9.720	10.100	9.720	10.000	9.915	2,700
2022-08-22	9.640	9.900	9.640	9.900	9.815	1,200
2022-08-18	9.520	10.000	9.520	10.000	9.915	450
2022-08-17	9.680	10.000	9.600	9.980	9.895	600
2022-08-16	10.500	10.500	10.100	10.100	10.014	8,200
2022-08-15	10.300	10.750	10.300	10.750	10.658	700
2022-08-12	9.680	10.700	9.680	10.400	10.311	850
2022-08-11	9.320	10.500	9.320	10.500	10.410	612
2022-08-10	9.240	9.720	9.240	9.720	9.637	5,500
2022-08-09	9.340	9.440	9.340	9.400	9.320	1,900
2022-08-08	9.280	9.500	9.200	9.200	9.121	775
2022-08-05	9.500	9.500	9.500	9.500	9.419	400
2022-08-04	9.260	9.800	9.260	9.480	9.399	600
2022-08-03	9.240	9.800	9.240	9.800	9.716	1,387
2022-08-02	9.220	9.700	9.220	9.700	9.617	600
2022-08-01	9.200	9.340	9.200	9.340	9.260	200
2022-07-29	9.100	9.500	9.100	9.500	9.419	3,800
2022-07-28	9.100	9.700	9.100	9.160	9.082	4,050
2022-07-27	9.300	9.700	9.300	9.600	9.518	2,792
2022-07-26	9.100	9.700	9.100	9.200	9.121	5,112
2022-07-21	9.020	9.340	9.020	9.280	9.201	1,030
2022-07-20	9.040	9.100	9.040	9.100	9.022	10
2022-07-19	9.060	9.060	9.060	9.060	8.983	150
2022-07-18	9.380	9.400	9.100	9.400	9.320	1,150
2022-07-15	9.100	9.500	9.100	9.500	9.419	74
2022-07-14	9.400	9.400	9.400	9.400	9.320	250
2022-07-05	9.180	9.200	9.180	9.200	9.121	8
2022-07-04	9.240	9.560	9.240	9.560	9.478	10
2022-06-30	9.300	9.300	9.300	9.300	9.221	50
2022-06-29	9.200	9.600	9.200	9.600	9.518	500
2022-06-27	9.200	9.500	9.200	9.500	9.419	100
2022-06-17	9.700	9.700	9.700	9.700	9.617	459
2022-06-16	9.700	9.860	9.500	9.500	9.419	669
2022-06-09	9.540	9.900	9.540	9.900	9.815	200
2022-06-08	9.160	10.100	9.160	10.100	10.014	650

← NewerPage 18 of 20 · 1,190 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.