Shelly Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 10.100 | 10.100 | 9.650 | 9.650 | 9.568 | 38 |
| 2022-02-03 | 9.950 | 10.500 | 9.950 | 10.200 | 10.113 | 2,600 |
| 2022-02-02 | 10.000 | 10.200 | 10.000 | 10.100 | 10.014 | 850 |
| 2022-02-01 | 10.200 | 10.400 | 10.200 | 10.400 | 10.311 | 500 |
| 2022-01-31 | 9.600 | 10.600 | 9.600 | 10.600 | 10.509 | 2,913 |
| 2022-01-28 | 9.900 | 10.000 | 9.600 | 9.600 | 9.518 | 2,500 |
| 2022-01-27 | 9.300 | 9.900 | 9.300 | 9.900 | 9.815 | 1,840 |
| 2022-01-26 | 9.350 | 9.800 | 9.300 | 9.300 | 9.221 | 4,345 |
| 2022-01-25 | 9.750 | 9.900 | 9.750 | 9.800 | 9.716 | 1,315 |
| 2022-01-24 | 10.500 | 10.500 | 10.000 | 10.000 | 9.915 | 7,010 |
| 2022-01-21 | 10.900 | 10.900 | 10.800 | 10.800 | 10.708 | 390 |
| 2022-01-20 | 11.000 | 11.400 | 11.000 | 11.400 | 11.303 | 100 |
| 2022-01-19 | 11.500 | 11.500 | 11.200 | 11.400 | 11.303 | 1,759 |
| 2022-01-18 | 11.600 | 11.600 | 11.500 | 11.600 | 11.501 | 1,357 |
| 2022-01-17 | 12.100 | 12.200 | 11.900 | 12.000 | 11.897 | 1,202 |
| 2022-01-14 | 12.100 | 12.100 | 12.100 | 12.100 | 11.997 | 500 |
| 2022-01-13 | 12.200 | 12.400 | 12.200 | 12.400 | 12.294 | 942 |
| 2022-01-12 | 12.200 | 12.200 | 12.200 | 12.200 | 12.096 | 10 |
| 2022-01-11 | 12.200 | 12.800 | 12.200 | 12.800 | 12.691 | 10 |
| 2022-01-10 | 12.500 | 12.900 | 12.500 | 12.900 | 12.790 | 216 |
| 2022-01-07 | 13.000 | 13.000 | 12.600 | 12.700 | 12.591 | 1,768 |
| 2022-01-06 | 12.700 | 12.900 | 12.600 | 12.900 | 12.790 | 405 |
| 2022-01-05 | 13.200 | 13.200 | 12.900 | 13.200 | 13.087 | 1,060 |
| 2022-01-04 | 13.200 | 13.200 | 13.000 | 13.200 | 13.087 | 490 |
| 2022-01-03 | 12.400 | 13.400 | 12.400 | 13.400 | 13.285 | 50 |
| 2021-12-29 | 12.900 | 12.900 | 12.800 | 12.900 | 12.790 | 1,920 |
| 2021-12-28 | 13.000 | 13.900 | 13.000 | 13.900 | 13.781 | 51 |
| 2021-12-23 | 12.500 | 12.500 | 12.400 | 12.400 | 12.294 | 410 |
| 2021-12-22 | 11.900 | 12.500 | 11.900 | 12.500 | 12.393 | 180 |
| 2021-12-20 | 12.200 | 12.200 | 12.000 | 12.000 | 11.897 | 19 |
| 2021-12-17 | 12.600 | 12.600 | 12.200 | 12.200 | 12.096 | 200 |
| 2021-12-16 | 11.500 | 12.700 | 11.500 | 12.700 | 12.591 | 460 |
| 2021-12-15 | 10.200 | 11.000 | 10.100 | 11.000 | 10.906 | 360 |
| 2021-12-14 | 11.200 | 11.200 | 10.200 | 11.100 | 11.005 | 3,039 |
| 2021-12-13 | 12.200 | 12.200 | 11.300 | 11.600 | 11.501 | 1,067 |
| 2021-12-10 | 11.700 | 12.000 | 11.600 | 11.600 | 11.501 | 135 |
| 2021-12-09 | 12.100 | 12.100 | 11.700 | 11.700 | 11.600 | 2,217 |
| 2021-12-08 | 12.300 | 12.400 | 12.300 | 12.300 | 12.195 | 2,615 |
| 2021-12-07 | 12.500 | 12.600 | 12.500 | 12.600 | 12.492 | 5,680 |
| 2021-12-06 | 12.900 | 13.000 | 12.500 | 12.600 | 12.492 | 13,240 |
| 2021-12-03 | 12.100 | 12.600 | 12.100 | 12.400 | 12.294 | 181 |
| 2021-12-02 | 12.300 | 12.300 | 11.900 | 12.300 | 12.195 | 5,945 |
| 2021-12-01 | 12.800 | 13.000 | 12.100 | 12.100 | 11.997 | 4,659 |
| 2021-11-30 | 13.200 | 13.200 | 12.800 | 12.900 | 12.790 | 4,740 |
| 2021-11-29 | 13.600 | 13.600 | 13.000 | 13.200 | 13.087 | 3,099 |
| 2021-11-26 | 13.600 | 13.600 | 12.800 | 13.000 | 12.889 | 5,804 |
| 2021-11-25 | 14.900 | 14.900 | 13.600 | 13.600 | 13.484 | 12,458 |
| 2021-11-24 | 15.000 | 15.000 | 14.000 | 14.400 | 14.277 | 4,463 |
| 2021-11-23 | 16.600 | 16.800 | 14.100 | 14.600 | 14.475 | 23,154 |
| 2021-11-22 | 14.500 | 16.200 | 13.800 | 15.500 | 15.368 | 21,416 |
← NewerPage 20 of 20 · 1,190 trading days
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.