Shelly Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 50.800 | 50.800 | 49.800 | 50.400 | 50.286 | 650 |
| 2025-08-12 | 52.000 | 52.000 | 50.000 | 50.800 | 50.685 | 17,750 |
| 2025-08-11 | 49.200 | 51.800 | 49.200 | 51.600 | 51.483 | 6,235 |
| 2025-08-08 | 50.200 | 50.600 | 49.700 | 49.700 | 49.587 | 4,424 |
| 2025-08-07 | 50.000 | 50.200 | 49.400 | 50.000 | 49.886 | 2,499 |
| 2025-08-06 | 49.300 | 49.700 | 49.000 | 49.500 | 49.388 | 2,259 |
| 2025-08-05 | 48.200 | 49.300 | 47.900 | 49.000 | 48.889 | 670 |
| 2025-08-04 | 48.000 | 48.900 | 47.400 | 47.900 | 47.791 | 7,625 |
| 2025-08-01 | 49.700 | 49.700 | 48.100 | 48.700 | 48.589 | 6,208 |
| 2025-07-31 | 50.000 | 50.400 | 49.200 | 49.500 | 49.388 | 3,136 |
| 2025-07-30 | 50.600 | 50.600 | 49.000 | 50.000 | 49.886 | 6,746 |
| 2025-07-29 | 49.500 | 50.600 | 49.500 | 50.400 | 50.286 | 2,429 |
| 2025-07-28 | 49.900 | 51.400 | 49.100 | 49.300 | 49.188 | 8,602 |
| 2025-07-25 | 49.700 | 50.400 | 49.000 | 49.200 | 49.088 | 7,357 |
| 2025-07-24 | 50.200 | 50.200 | 49.700 | 49.700 | 49.587 | 661 |
| 2025-07-23 | 49.300 | 49.900 | 49.000 | 49.800 | 49.687 | 1,972 |
| 2025-07-22 | 50.000 | 50.400 | 49.000 | 49.300 | 49.188 | 1,018 |
| 2025-07-21 | 50.200 | 50.600 | 49.600 | 49.600 | 49.487 | 2,428 |
| 2025-07-18 | 50.200 | 51.000 | 49.300 | 50.200 | 50.086 | 1,856 |
| 2025-07-17 | 50.000 | 50.800 | 49.700 | 50.800 | 50.685 | 5,097 |
| 2025-07-16 | 49.700 | 49.900 | 48.000 | 49.800 | 49.687 | 7,577 |
| 2025-07-15 | 50.000 | 50.800 | 49.000 | 49.500 | 49.388 | 3,342 |
| 2025-07-14 | 49.900 | 50.600 | 49.600 | 49.700 | 49.587 | 5,129 |
| 2025-07-11 | 49.500 | 50.600 | 49.500 | 49.900 | 49.787 | 19,157 |
| 2025-07-10 | 49.900 | 49.900 | 49.400 | 49.800 | 49.687 | 3,334 |
| 2025-07-09 | 47.800 | 49.800 | 47.600 | 49.600 | 49.487 | 3,761 |
| 2025-07-08 | 47.900 | 48.000 | 47.400 | 47.800 | 47.691 | 4,797 |
| 2025-07-07 | 47.800 | 48.000 | 47.500 | 47.900 | 47.791 | 5,407 |
| 2025-07-04 | 47.500 | 47.900 | 47.400 | 47.900 | 47.791 | 1,590 |
| 2025-07-03 | 47.000 | 47.900 | 46.700 | 47.500 | 47.392 | 1,098 |
| 2025-07-02 | 47.000 | 47.900 | 46.800 | 47.000 | 46.893 | 2,350 |
| 2025-07-01 | 47.700 | 48.700 | 46.600 | 47.000 | 46.893 | 5,959 |
| 2025-06-30 | 48.700 | 48.700 | 46.900 | 46.900 | 46.793 | 7,721 |
| 2025-06-27 | 49.800 | 50.600 | 47.700 | 48.700 | 48.589 | 1,719 |
| 2025-06-26 | 50.000 | 50.600 | 49.500 | 49.800 | 49.687 | 593 |
| 2025-06-25 | 49.900 | 50.000 | 49.200 | 50.000 | 49.886 | 588 |
| 2025-06-24 | 50.000 | 50.200 | 49.400 | 49.700 | 49.587 | 999 |
| 2025-06-23 | 50.000 | 51.400 | 48.700 | 49.400 | 49.288 | 5,933 |
| 2025-06-20 | 51.800 | 51.800 | 50.000 | 50.000 | 49.886 | 3,695 |
| 2025-06-19 | 51.600 | 51.600 | 50.400 | 51.600 | 51.483 | 6,574 |
| 2025-06-18 | 51.800 | 51.800 | 50.400 | 51.800 | 51.682 | 10,998 |
| 2025-06-17 | 47.000 | 51.800 | 46.200 | 51.800 | 51.682 | 8,483 |
| 2025-06-16 | 47.400 | 48.500 | 47.200 | 47.900 | 47.791 | 5,125 |
| 2025-06-13 | 49.000 | 49.300 | 46.800 | 48.100 | 47.991 | 3,696 |
| 2025-06-12 | 49.000 | 49.500 | 47.700 | 48.800 | 48.561 | 4,444 |
| 2025-06-11 | 51.000 | 51.000 | 49.300 | 49.300 | 49.058 | 1,873 |
| 2025-06-10 | 50.000 | 52.000 | 49.800 | 50.400 | 50.153 | 8,570 |
| 2025-06-09 | 49.000 | 49.700 | 49.000 | 49.200 | 48.959 | 1,633 |
| 2025-06-06 | 49.600 | 50.400 | 47.600 | 49.600 | 49.357 | 2,560 |
| 2025-06-05 | 49.900 | 50.800 | 47.400 | 48.700 | 48.461 | 18,956 |
| 2025-06-04 | 47.800 | 50.400 | 47.400 | 49.300 | 49.058 | 9,406 |
| 2025-06-03 | 47.500 | 48.300 | 47.100 | 47.600 | 47.366 | 4,362 |
| 2025-06-02 | 46.300 | 47.300 | 45.500 | 47.000 | 46.769 | 5,382 |
| 2025-05-30 | 45.000 | 46.900 | 45.000 | 46.300 | 46.073 | 5,848 |
| 2025-05-29 | 44.900 | 45.600 | 44.300 | 45.600 | 45.376 | 3,125 |
| 2025-05-28 | 46.400 | 46.500 | 44.600 | 44.800 | 44.580 | 5,003 |
| 2025-05-27 | 46.800 | 47.000 | 45.700 | 46.700 | 46.471 | 4,999 |
| 2025-05-26 | 44.600 | 47.600 | 44.600 | 47.000 | 46.769 | 8,844 |
| 2025-05-23 | 44.000 | 44.600 | 42.900 | 44.000 | 43.784 | 12,134 |
| 2025-05-22 | 43.900 | 44.100 | 43.700 | 44.000 | 43.784 | 3,682 |
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.