Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.100	66.100	65.800	66.000	66.000	9,198
2026-10-15	65.900	66.100	65.800	66.100	66.100	3,281
2026-10-14	65.900	66.200	65.700	66.000	66.000	3,617
2026-10-13	65.900	65.900	65.600	65.900	65.900	3,840
2026-10-12	65.800	65.900	65.400	65.700	65.700	4,562
2026-10-09	65.000	65.500	65.000	65.200	65.200	1,869
2026-10-08	65.800	65.800	64.900	65.100	65.100	12,933
2026-10-07	65.900	66.100	65.000	65.500	65.500	55,920
2026-10-06	66.000	66.100	65.700	65.900	65.900	48,983
2026-10-05	65.300	65.800	65.300	65.800	65.800	4,017
2026-10-02	65.600	65.800	65.200	65.300	65.300	6,915
2026-10-01	66.300	66.500	65.500	65.600	65.600	16,999
2026-09-30	66.800	66.800	65.500	66.600	66.600	15,752
2026-09-29	66.900	66.900	66.700	66.800	66.800	15,052
2026-09-28	67.000	67.000	66.600	66.800	66.800	5,019
2026-09-25	67.000	67.200	66.600	67.000	67.000	43,850
2026-09-24	68.100	68.400	66.300	67.000	67.000	115,430
2026-09-23	63.900	64.900	63.900	64.400	64.400	2,770
2026-09-22	64.000	64.200	62.600	64.000	64.000	2,649
2026-09-21	64.100	64.400	64.000	64.000	64.000	1,186
2026-09-18	63.900	64.800	63.900	63.900	63.900	3,455
2026-09-17	64.600	64.800	63.900	63.900	63.900	2,487
2026-09-16	63.000	64.700	62.700	63.900	63.900	2,567
2026-09-15	64.100	64.100	63.000	63.000	63.000	1,982
2026-09-14	65.000	65.000	63.300	63.700	63.700	3,102
2026-09-11	63.900	64.900	63.900	64.100	64.100	866
2026-09-10	64.900	65.000	63.500	64.000	64.000	2,195
2026-09-09	64.700	65.500	64.500	65.300	65.300	1,511
2026-09-08	64.400	65.700	64.000	64.900	64.900	6,036
2026-09-07	62.800	65.200	62.800	64.000	64.000	8,077
2026-09-04	62.300	63.300	61.600	62.900	62.900	1,149
2026-09-03	62.100	62.500	61.400	62.300	62.300	1,008
2026-09-02	62.400	62.700	61.200	61.700	61.700	848
2026-09-01	63.200	63.200	61.100	61.500	61.500	6,584
2026-08-31	63.500	63.500	61.900	61.900	61.900	3,751
2026-08-28	62.900	63.600	62.400	63.100	63.100	710
2026-08-27	62.600	63.600	62.400	62.900	62.900	4,220
2026-08-26	64.000	64.000	62.100	62.400	62.400	6,978
2026-08-25	63.100	64.000	62.800	63.300	63.300	14,156
2026-08-24	63.300	63.900	63.000	63.000	63.000	324
2026-08-21	63.200	64.500	62.700	63.300	63.300	3,796
2026-08-20	63.300	63.400	62.700	62.900	62.900	9,258
2026-08-19	63.900	64.200	63.100	63.100	63.100	9,298
2026-08-18	64.800	65.000	63.900	63.900	63.900	2,924
2026-08-17	65.000	65.400	64.700	64.800	64.800	5,287
2026-08-14	66.000	66.500	65.200	65.200	65.200	8,913
2026-08-13	64.900	65.900	64.800	65.900	65.900	3,602
2026-08-12	63.600	64.500	63.200	64.200	64.200	4,331
2026-08-11	63.800	64.000	63.100	63.700	63.700	1,533
2026-08-10	64.600	65.000	62.800	63.900	63.900	4,389
2026-08-07	65.000	65.600	64.500	64.600	64.600	1,663
2026-08-06	66.200	66.800	65.400	65.400	65.400	5,289
2026-08-05	66.800	66.800	65.200	66.400	66.400	6,929
2026-08-04	66.200	66.600	65.600	66.400	66.400	3,798
2026-08-03	65.000	66.700	65.000	66.000	66.000	3,488
2026-07-31	64.400	65.000	63.600	65.000	65.000	3,937
2026-07-30	64.600	65.000	62.100	63.700	63.700	16,492
2026-07-29	56.100	69.300	56.100	64.500	64.500	41,457
2026-07-28	58.800	58.800	57.600	58.100	58.100	1,640
2026-07-27	56.900	59.000	56.400	57.400	57.400	3,857

Page 1 of 2 · 65 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.