Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	54.400	55.500	54.000	55.200	55.075	4,430
2026-04-29	54.900	55.500	54.500	54.600	54.476	1,144
2026-04-28	55.600	56.200	54.300	54.900	54.775	4,118
2026-04-27	52.500	55.800	52.200	55.600	55.474	13,246
2026-04-24	52.600	52.700	51.700	52.400	52.281	7,500
2026-04-23	54.600	55.300	52.100	52.300	52.181	8,874
2026-04-22	56.800	56.800	54.500	54.700	54.576	6,546
2026-04-21	57.000	57.100	54.300	55.200	55.075	13,395
2026-04-20	57.700	57.900	56.500	57.000	56.871	4,960
2026-04-17	57.000	58.400	57.000	57.700	57.569	11,374
2026-04-16	56.300	57.600	55.000	57.000	56.871	17,472
2026-04-15	55.200	55.700	53.800	55.700	55.573	33,681
2026-04-14	55.500	55.500	52.500	53.200	53.079	19,794
2026-04-13	57.500	57.600	53.100	54.300	54.177	15,374
2026-04-10	56.600	58.600	56.500	56.600	56.471	17,009
2026-04-09	52.900	56.900	52.500	56.500	56.372	56,775
2026-04-08	52.600	52.900	51.900	52.200	52.081	16,603
2026-04-07	51.000	52.000	51.000	51.300	51.183	4,483
2026-04-02	50.600	51.400	50.600	51.000	50.884	2,266
2026-04-01	51.000	51.000	50.400	50.600	50.485	10,582
2026-03-31	49.000	51.000	49.000	49.600	49.487	4,708
2026-03-30	49.400	49.900	48.500	49.800	49.687	1,704
2026-03-27	49.600	49.700	47.800	48.300	48.190	22,050
2026-03-26	50.000	52.000	49.200	49.700	49.587	77,781
2026-03-25	48.000	50.800	46.900	50.600	50.485	15,330
2026-03-24	51.600	51.600	49.200	49.400	49.288	6,827
2026-03-23	48.500	52.400	46.800	50.400	50.286	34,010
2026-03-20	51.000	52.400	49.000	49.000	48.889	14,608
2026-03-19	45.200	49.900	44.200	49.600	49.487	51,377
2026-03-18	48.200	48.400	45.600	45.700	45.596	65,413
2026-03-17	52.800	54.200	47.400	47.500	47.392	83,410
2026-03-16	51.200	54.800	51.000	54.200	54.077	9,978
2026-03-13	56.000	56.000	54.400	54.600	54.476	7,713
2026-03-12	57.400	58.200	55.600	55.600	55.474	1,728
2026-03-11	58.800	58.800	57.000	58.000	57.868	1,345
2026-03-10	57.200	58.800	57.200	57.400	57.270	2,255
2026-03-09	57.400	57.600	55.800	56.800	56.671	2,731
2026-03-06	59.400	59.800	56.400	57.600	57.469	5,591
2026-03-05	55.200	59.800	55.200	59.400	59.265	14,324
2026-03-04	54.200	55.800	53.600	54.800	54.676	21,591
2026-03-03	57.400	57.800	53.600	54.600	54.476	25,723
2026-03-02	58.000	59.000	56.400	58.000	57.868	21,169
2026-02-27	58.800	59.400	58.200	59.400	59.265	5,824
2026-02-26	59.400	60.000	58.000	59.200	59.066	11,087
2026-02-25	61.400	61.400	58.000	59.400	59.265	19,252
2026-02-24	65.000	67.200	59.600	60.400	60.263	26,502
2026-02-23	64.000	65.000	63.600	63.800	63.655	3,342
2026-02-20	67.000	67.000	63.400	64.000	63.855	8,706
2026-02-19	66.400	66.400	65.000	65.600	65.451	4,774
2026-02-18	67.000	67.000	65.000	66.000	65.850	4,912
2026-02-17	65.800	66.400	65.200	65.200	65.052	703
2026-02-16	66.000	66.800	65.000	65.800	65.651	1,739
2026-02-13	67.000	67.000	64.800	65.600	65.451	4,304
2026-02-12	66.400	67.000	65.600	66.200	66.050	1,821
2026-02-11	66.200	68.200	65.200	66.400	66.249	2,529
2026-02-10	67.600	67.600	66.000	66.200	66.050	825
2026-02-09	69.600	69.600	66.000	67.600	67.446	6,459
2026-02-06	65.200	67.200	64.400	66.800	66.648	3,329
2026-02-05	66.800	67.400	65.800	66.600	66.449	3,232
2026-02-04	67.600	67.600	66.400	66.800	66.648	3,903

← NewerPage 3 of 20 · 1,188 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.