Shelly Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 52.600 | 52.600 | 51.400 | 51.600 | 51.483 | 2,789 |
| 2025-11-10 | 50.200 | 52.200 | 50.000 | 51.800 | 51.682 | 8,567 |
| 2025-11-07 | 52.000 | 52.000 | 50.000 | 50.000 | 49.886 | 5,482 |
| 2025-11-06 | 53.000 | 53.000 | 51.000 | 51.200 | 51.084 | 3,702 |
| 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 |
← NewerPage 5 of 5 · 254 trading days
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.