Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	51.800	53.000	51.800	52.000	51.882	1,198
2025-11-04	52.400	52.800	51.600	52.400	52.281	1,536
2025-11-03	54.000	54.000	51.600	52.400	52.281	6,021
2025-10-31	52.600	52.600	52.000	52.600	52.481	902
2025-10-30	53.000	53.000	52.000	52.600	52.481	1,286
2025-10-29	52.400	53.000	52.000	53.000	52.880	2,928
2025-10-28	53.200	53.200	52.000	52.200	52.081	1,964
2025-10-27	53.600	53.600	51.600	53.200	53.079	5,381
2025-10-24	53.000	54.000	51.800	52.800	52.680	2,794
2025-10-23	51.800	53.200	51.800	52.200	52.081	2,178
2025-10-22	53.800	53.800	52.000	52.200	52.081	1,373
2025-10-21	52.800	53.800	52.600	53.800	53.678	4,170
2025-10-20	54.200	54.600	52.400	52.800	52.680	6,833
2025-10-17	56.000	56.400	53.000	53.800	53.678	7,402
2025-10-16	55.000	56.200	55.000	56.000	55.873	1,781
2025-10-15	56.000	56.400	54.000	54.600	54.476	4,028
2025-10-14	57.000	57.000	55.400	55.400	55.274	2,622
2025-10-13	57.600	57.800	56.000	57.000	56.871	4,215
2025-10-10	57.600	58.000	56.600	57.400	57.270	4,709
2025-10-09	56.000	57.800	56.000	57.400	57.270	4,355
2025-10-08	54.600	56.800	54.600	56.400	56.272	10,356
2025-10-07	53.800	53.800	52.000	53.000	52.880	1,896
2025-10-06	53.000	53.600	51.400	52.600	52.481	2,828
2025-10-03	52.800	53.200	52.000	52.200	52.081	1,410
2025-10-02	51.800	53.200	51.600	52.200	52.081	1,392
2025-10-01	52.400	52.400	51.600	51.600	51.483	1,723
2025-09-30	51.800	53.200	51.800	52.800	52.680	2,590
2025-09-29	53.800	53.800	51.400	51.600	51.483	1,263
2025-09-26	51.000	52.600	51.000	52.000	51.882	2,071
2025-09-25	51.800	52.200	50.600	52.000	51.882	4,927
2025-09-24	51.800	52.600	51.000	51.800	51.682	6,153
2025-09-23	51.400	52.000	50.200	51.600	51.483	7,849
2025-09-22	52.800	52.800	50.800	51.000	50.884	1,891
2025-09-19	53.000	53.000	50.000	52.400	52.281	15,318
2025-09-18	53.600	53.600	52.000	53.000	52.880	7,450
2025-09-17	55.000	55.000	52.800	53.600	53.478	2,860
2025-09-16	54.200	54.800	53.200	54.000	53.877	6,609
2025-09-15	54.200	54.800	52.600	54.200	54.077	2,765
2025-09-12	54.600	55.000	53.800	54.000	53.877	9,005
2025-09-11	55.800	55.800	54.000	54.600	54.476	3,555
2025-09-10	55.600	55.800	55.000	55.400	55.274	987
2025-09-09	56.000	56.000	55.000	55.400	55.274	385
2025-09-08	55.400	56.000	54.600	55.000	54.875	2,722
2025-09-05	56.000	56.200	54.600	54.800	54.676	2,164
2025-09-04	56.800	56.800	54.800	55.600	55.474	2,480
2025-09-03	55.800	57.800	55.400	56.200	56.072	6,896
2025-09-02	57.800	57.800	55.800	55.800	55.673	3,152
2025-09-01	56.400	57.800	56.200	57.000	56.871	3,304
2025-08-29	57.400	57.800	55.800	56.400	56.272	1,770
2025-08-28	57.000	58.000	56.600	56.600	56.471	3,383
2025-08-27	56.200	57.400	56.200	57.200	57.070	2,719
2025-08-26	57.600	58.200	55.200	56.200	56.072	9,181
2025-08-25	54.600	58.400	54.400	58.000	57.868	11,641
2025-08-22	55.000	55.200	53.800	54.200	54.077	3,146
2025-08-21	53.800	54.400	52.800	52.800	52.680	6,208
2025-08-20	55.000	56.000	53.400	53.800	53.678	4,777
2025-08-19	54.000	55.000	52.800	55.000	54.875	7,769
2025-08-18	53.800	54.000	53.000	53.600	53.478	2,701
2025-08-15	51.000	53.800	50.600	53.200	53.079	31,581
2025-08-14	50.400	51.200	49.600	51.200	51.084	6,234

← NewerPage 5 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.