Shelly Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-21	44.000	44.000	43.600	43.900	43.685	4,430
2025-05-20	43.900	43.900	43.400	43.800	43.585	2,727
2025-05-19	44.100	44.100	43.400	44.000	43.784	5,069
2025-05-16	44.500	44.600	43.200	44.200	43.983	11,116
2025-05-15	39.600	44.600	39.600	44.600	44.381	40,648
2025-05-14	38.600	39.600	38.300	39.600	39.406	18,336
2025-05-13	37.900	39.000	37.900	38.400	38.212	12,837
2025-05-12	37.200	38.500	37.200	38.200	38.013	12,276
2025-05-09	36.800	37.300	36.700	37.000	36.818	1,698
2025-05-08	35.800	36.900	35.600	36.800	36.619	5,266
2025-05-07	34.500	35.600	34.500	35.500	35.326	4,887
2025-05-06	34.300	34.300	33.800	34.000	33.833	10,288
2025-05-05	34.700	34.700	33.900	34.000	33.833	2,927
2025-05-02	33.600	33.900	33.000	33.300	33.137	28,492
2025-04-30	33.400	33.500	33.000	33.400	33.236	6,857
2025-04-29	33.100	33.200	33.000	33.200	33.037	5,601
2025-04-28	33.000	33.400	32.900	32.900	32.739	29,186
2025-04-25	33.600	34.800	33.000	33.100	32.938	18,256
2025-04-24	33.400	33.900	33.100	33.600	33.435	15,815
2025-04-23	33.500	33.800	33.200	33.600	33.435	10,202
2025-04-22	33.900	33.900	33.200	33.400	33.236	2,592
2025-04-17	34.000	34.100	33.700	33.900	33.734	1,057
2025-04-16	34.000	34.600	33.800	34.000	33.833	8,014
2025-04-15	34.100	34.700	33.900	34.100	33.933	20,175
2025-04-14	34.500	34.500	34.000	34.400	34.231	3,446
2025-04-11	34.100	34.700	34.000	34.300	34.132	6,780
2025-04-10	34.400	35.300	34.000	34.100	33.933	8,924
2025-04-09	33.500	33.500	32.300	33.200	33.037	7,399
2025-04-08	32.700	34.300	32.400	33.500	33.336	3,015
2025-04-07	33.000	33.300	28.100	32.400	32.241	30,122
2025-04-04	35.700	36.900	33.000	34.200	34.032	23,935
2025-04-03	36.900	37.000	36.000	36.300	36.122	3,353
2025-04-02	37.000	37.000	36.500	36.800	36.619	4,676
2025-04-01	37.000	37.600	36.200	36.200	36.022	4,450
2025-03-31	37.000	38.300	36.100	36.500	36.321	4,552
2025-03-28	37.300	38.000	37.100	37.500	37.316	1,885
2025-03-27	37.700	37.800	36.900	37.000	36.818	4,533
2025-03-26	37.900	38.200	36.300	37.500	37.316	4,329
2025-03-25	38.100	38.100	37.600	37.900	37.714	734
2025-03-24	37.800	38.100	37.700	37.800	37.615	1,958
2025-03-21	38.000	38.000	37.400	37.500	37.316	5,405
2025-03-20	38.000	38.000	36.700	37.500	37.316	5,964
2025-03-19	37.600	37.900	36.800	37.800	37.615	6,726
2025-03-18	36.200	37.500	36.200	36.700	36.520	2,603
2025-03-17	37.600	37.600	36.300	36.400	36.221	1,343
2025-03-14	35.800	36.500	35.800	36.200	36.022	2,774
2025-03-13	35.500	36.700	35.300	36.400	36.221	897
2025-03-12	36.200	37.200	35.900	36.200	36.022	9,717
2025-03-11	36.000	36.000	35.100	35.500	35.326	8,809
2025-03-10	37.600	37.600	34.800	34.900	34.729	3,675
2025-03-07	36.400	36.400	35.700	36.100	35.923	778
2025-03-06	36.400	37.300	36.400	36.400	36.221	1,194
2025-03-05	36.600	37.000	35.900	36.700	36.520	2,546
2025-03-04	37.000	37.000	36.300	36.800	36.619	4,706
2025-03-03	37.600	37.600	37.000	37.100	36.918	3,491
2025-02-28	37.700	37.700	37.200	37.500	37.316	1,854

← NewerPage 7 of 20 · 1,193 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.