Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	33.600	33.900	33.000	33.800	33.634	1,550
2024-11-21	33.500	33.900	33.000	33.900	33.734	884
2024-11-20	33.700	33.800	33.000	33.700	33.535	5,045
2024-11-19	34.000	34.600	32.600	33.100	32.938	4,254
2024-11-18	34.600	34.600	33.700	33.700	33.535	1,997
2024-11-15	33.600	34.400	33.300	33.900	33.734	1,152
2024-11-14	35.000	35.500	32.500	33.700	33.535	11,308
2024-11-13	35.900	35.900	34.900	34.900	34.729	1,433
2024-11-12	35.000	35.500	35.000	35.100	34.928	981
2024-11-11	35.100	35.500	34.600	34.900	34.729	1,558
2024-11-08	34.300	35.000	34.000	34.600	34.430	8,041
2024-11-07	35.300	35.800	33.700	33.900	33.734	11,295
2024-11-06	35.900	35.900	34.200	35.300	35.127	2,976
2024-11-05	34.400	36.000	34.000	35.600	35.425	15,253
2024-11-04	34.400	35.000	34.300	34.400	34.231	3,880
2024-11-01	34.300	34.300	33.300	34.200	34.032	19,949
2024-10-31	33.700	34.300	32.900	34.300	34.132	5,595
2024-10-30	32.600	34.700	32.600	33.700	33.535	3,491
2024-10-29	33.500	33.800	30.500	31.900	31.744	13,400
2024-10-28	33.600	34.000	32.900	33.500	33.336	3,988
2024-10-25	33.000	34.600	32.800	32.800	32.639	4,381
2024-10-24	33.400	34.400	33.400	33.800	33.634	3,634
2024-10-23	34.700	34.700	33.100	33.100	32.938	1,111
2024-10-22	33.100	33.300	32.900	33.300	33.137	2,161
2024-10-21	34.400	34.900	32.900	32.900	32.739	6,959
2024-10-18	32.900	34.300	32.900	34.100	33.933	2,272
2024-10-17	34.000	34.900	33.200	33.200	33.037	8,397
2024-10-16	34.000	34.400	33.700	33.700	33.535	5,239
2024-10-15	34.100	34.100	33.500	33.800	33.634	820
2024-10-14	34.200	34.500	33.500	34.000	33.833	4,280
2024-10-11	34.200	35.700	33.600	34.200	34.032	5,912
2024-10-10	35.000	35.000	34.000	34.700	34.530	7,185
2024-10-09	34.900	35.400	34.200	35.400	35.226	4,097
2024-10-08	36.300	36.300	34.600	34.600	34.430	5,590
2024-10-07	35.000	36.500	35.000	36.500	36.321	2,908
2024-10-04	35.000	35.500	34.500	35.000	34.828	6,293
2024-10-03	35.200	35.700	34.800	34.800	34.629	1,384
2024-10-02	34.900	35.200	34.800	34.900	34.729	1,041
2024-10-01	35.000	35.000	34.200	34.300	34.132	750
2024-09-30	35.000	35.000	34.000	35.000	34.828	2,342
2024-09-27	34.700	34.800	34.000	34.800	34.629	2,813
2024-09-26	34.800	34.800	34.000	34.700	34.530	1,150
2024-09-25	34.800	34.800	34.700	34.700	34.530	190
2024-09-24	34.100	34.600	34.100	34.100	33.933	1,999
2024-09-23	33.900	35.000	33.900	34.800	34.629	1,000
2024-09-20	35.000	35.100	34.200	34.400	34.231	2,470
2024-09-19	35.000	35.400	34.500	35.000	34.828	1,644
2024-09-18	35.400	35.400	34.500	35.400	35.226	394
2024-09-17	34.300	35.300	34.100	35.300	35.127	1,473
2024-09-16	34.300	34.800	34.000	34.800	34.629	1,115
2024-09-13	34.000	34.900	34.000	34.300	34.132	1,712
2024-09-12	34.800	35.000	34.100	34.500	34.331	661
2024-09-11	34.500	35.000	33.500	34.800	34.629	1,649
2024-09-10	35.100	35.900	34.900	34.900	34.729	1,526
2024-09-09	34.900	35.400	34.500	34.700	34.530	518
2024-09-06	34.400	34.900	33.900	34.400	34.231	2,443
2024-09-05	35.300	35.500	34.200	35.400	35.226	2,172
2024-09-04	35.900	35.900	34.900	35.300	35.127	3,449
2024-09-03	36.200	36.200	35.000	36.200	36.022	2,418
2024-09-02	36.500	36.500	35.400	36.100	35.923	1,427

← NewerPage 9 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.