Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.400	69.200	66.000	68.200	68.045	11,113
2026-02-02	67.800	67.800	65.400	67.000	66.848	5,736
2026-01-30	67.200	68.600	67.200	68.400	68.245	2,596
2026-01-29	69.400	70.000	67.600	67.600	67.446	4,657
2026-01-28	69.800	71.000	69.200	69.200	69.043	5,140
2026-01-27	71.000	71.000	68.400	69.200	69.043	3,465
2026-01-26	70.000	71.600	67.200	71.000	70.839	8,269
2026-01-23	65.000	68.000	65.000	67.800	67.646	5,038
2026-01-22	63.800	65.000	63.600	64.800	64.653	9,163
2026-01-21	63.600	63.800	62.400	63.400	63.256	902
2026-01-20	64.000	64.600	62.200	62.600	62.458	2,449
2026-01-19	63.000	64.000	61.800	63.600	63.456	2,789
2026-01-16	63.800	64.000	62.600	63.400	63.256	3,181
2026-01-15	63.600	64.000	63.000	63.200	63.056	3,040
2026-01-14	61.600	63.200	61.600	63.200	63.056	5,813
2026-01-13	61.600	61.600	60.200	61.200	61.061	1,185
2026-01-12	61.000	62.400	60.000	62.000	61.859	5,983
2026-01-09	63.000	63.000	61.200	62.400	62.258	4,308
2026-01-08	62.600	62.600	60.400	61.800	61.660	2,316
2026-01-07	62.600	64.000	62.600	63.400	63.256	3,584
2026-01-06	61.800	63.000	61.400	63.000	62.857	1,845
2026-01-05	64.000	64.600	61.000	61.800	61.660	5,858
2026-01-02	61.000	63.600	61.000	63.600	63.456	6,407
2025-12-30	60.400	61.000	60.200	60.200	60.063	2,025
2025-12-29	58.800	60.800	58.800	60.000	59.864	4,780
2025-12-23	57.000	58.600	57.000	58.600	58.467	3,602
2025-12-22	57.000	57.400	56.800	57.000	56.871	2,851
2025-12-19	56.800	57.200	56.400	57.000	56.871	3,988
2025-12-18	56.600	56.800	56.400	56.600	56.471	4,221
2025-12-17	56.000	56.600	55.000	56.200	56.072	2,453
2025-12-16	55.200	56.000	55.200	56.000	55.873	1,370
2025-12-15	55.200	56.000	55.000	56.000	55.873	4,989
2025-12-12	55.400	56.000	54.600	55.800	55.673	4,653
2025-12-11	55.000	55.200	54.400	54.800	54.676	1,213
2025-12-10	55.400	56.200	54.200	54.200	54.077	3,664
2025-12-09	56.200	57.000	55.400	56.400	56.272	3,254
2025-12-08	55.800	56.200	55.200	56.000	55.873	3,316
2025-12-05	55.600	55.600	55.000	55.600	55.474	3,577
2025-12-04	55.400	56.000	54.400	55.000	54.875	7,981
2025-12-03	53.200	55.400	52.600	52.800	52.680	5,387
2025-12-02	55.400	55.400	53.600	53.600	53.478	2,768
2025-12-01	54.800	56.400	53.200	54.600	54.476	1,383
2025-11-28	55.600	56.600	55.000	55.600	55.474	8,309
2025-11-27	57.000	57.000	55.600	56.600	56.471	2,815
2025-11-26	57.200	57.200	56.000	56.800	56.671	7,776
2025-11-25	56.800	57.200	56.600	56.800	56.671	3,091
2025-11-24	55.800	56.800	55.400	56.000	55.873	5,809
2025-11-21	55.800	56.000	55.200	55.200	55.075	4,954
2025-11-20	57.000	57.000	54.800	55.000	54.875	17,465
2025-11-19	55.600	57.000	55.000	56.800	56.671	12,824
2025-11-18	55.000	56.000	55.000	55.600	55.474	5,447
2025-11-17	55.000	55.200	54.000	55.000	54.875	21,103
2025-11-14	54.600	54.800	53.000	54.000	53.877	8,351
2025-11-13	52.800	55.200	52.800	53.600	53.478	23,570
2025-11-12	51.400	52.200	50.800	52.200	52.081	4,373
2025-11-11	52.600	52.600	51.400	51.600	51.483	2,789
2025-11-10	50.200	52.200	50.000	51.800	51.682	8,567
2025-11-07	52.000	52.000	50.000	50.000	49.886	5,482
2025-11-06	53.000	53.000	51.000	51.200	51.084	3,702
2025-11-05	51.800	53.000	51.800	52.000	51.882	1,198

← NewerPage 4 of 5 · 252 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.