Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	37.500	37.500	36.800	37.200	37.018	3,242
2025-02-20	37.400	37.400	36.800	36.800	36.619	1,683
2025-02-19	37.300	37.400	37.000	37.300	37.117	2,421
2025-02-18	36.800	37.300	36.700	37.200	37.018	7,731
2025-02-17	35.700	36.900	35.700	36.700	36.520	5,820
2025-02-14	36.000	36.300	35.700	35.800	35.624	3,633
2025-02-13	35.800	36.300	35.800	36.000	35.823	869
2025-02-12	36.000	36.400	35.900	36.000	35.823	3,648
2025-02-11	35.900	36.200	35.700	36.200	36.022	2,771
2025-02-10	35.600	35.900	34.700	35.600	35.425	13,248
2025-02-07	35.700	35.700	34.900	35.200	35.027	5,413
2025-02-06	35.400	35.900	35.100	35.100	34.928	4,532
2025-02-05	35.300	35.400	34.700	35.100	34.928	5,387
2025-02-04	35.200	35.200	34.500	34.700	34.530	4,267
2025-02-03	34.900	35.300	34.500	35.000	34.828	3,916
2025-01-31	36.000	36.000	35.600	35.600	35.425	1,917
2025-01-30	35.600	36.000	34.700	35.800	35.624	2,694
2025-01-29	35.700	36.000	34.900	35.500	35.326	10,739
2025-01-28	35.200	35.800	35.000	35.300	35.127	3,154
2025-01-27	35.600	35.600	34.800	35.100	34.928	8,326
2025-01-24	35.400	35.600	34.600	34.600	34.430	8,921
2025-01-23	35.700	35.700	34.900	35.300	35.127	3,225
2025-01-22	34.900	35.500	34.600	35.100	34.928	2,388
2025-01-21	34.500	35.600	34.500	34.800	34.629	4,542
2025-01-20	35.800	35.800	34.500	34.500	34.331	2,273
2025-01-17	34.800	35.200	34.600	35.100	34.928	836
2025-01-16	35.400	35.400	34.800	35.200	35.027	1,281
2025-01-15	35.800	35.800	35.000	35.400	35.226	1,119
2025-01-14	35.900	35.900	35.000	35.000	34.828	242
2025-01-13	36.000	36.000	34.500	35.400	35.226	1,488
2025-01-10	35.900	36.100	35.000	35.700	35.525	9,161
2025-01-09	34.400	35.700	34.400	35.500	35.326	2,957
2025-01-08	34.200	35.000	33.900	34.700	34.530	4,719
2025-01-07	35.900	35.900	34.300	34.300	34.132	9,846
2025-01-06	35.500	35.900	35.000	35.800	35.624	6,696
2025-01-03	35.700	35.700	34.800	34.800	34.629	3,358
2025-01-02	34.800	35.800	34.000	35.200	35.027	3,254
2024-12-30	34.000	35.000	34.000	35.000	34.828	1,231
2024-12-27	34.700	34.700	34.000	34.600	34.430	1,725
2024-12-23	34.500	34.800	33.800	34.800	34.629	2,330
2024-12-20	34.300	34.700	33.200	34.500	34.331	5,210
2024-12-19	34.000	34.500	33.800	34.500	34.331	2,679
2024-12-18	34.500	34.500	33.500	34.100	33.933	2,519
2024-12-17	34.200	34.400	33.700	34.400	34.231	4,399
2024-12-16	34.200	34.200	33.500	34.200	34.032	970
2024-12-13	34.200	34.200	34.100	34.100	33.933	498
2024-12-12	33.500	34.400	33.300	34.100	33.933	3,163
2024-12-11	33.600	33.700	33.100	33.500	33.336	5,575
2024-12-10	34.900	34.900	33.800	34.000	33.833	849
2024-12-09	34.900	34.900	34.500	34.800	34.629	3,588
2024-12-06	33.000	34.900	32.800	34.800	34.629	10,173
2024-12-05	33.400	33.400	32.800	33.000	32.838	1,313
2024-12-04	33.400	33.400	32.600	33.100	32.938	2,146
2024-12-03	33.600	34.000	32.600	32.800	32.639	2,332
2024-12-02	34.100	34.100	32.800	32.800	32.639	3,942
2024-11-29	34.000	34.100	33.400	33.900	33.734	5,349
2024-11-28	33.900	34.100	33.300	33.400	33.236	11,414
2024-11-27	33.800	34.300	32.800	33.300	33.137	16,755
2024-11-26	33.800	33.900	33.100	33.900	33.734	1,825
2024-11-25	33.100	33.700	33.000	33.200	33.037	2,900

← NewerPage 8 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.