Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 251.55 | 252.90 | 248.85 | 252.90 | 252.90 | 7,905 |
| 2026-10-16 | 261.05 | 261.15 | 252.60 | 253.40 | 253.40 | 13,167 |
| 2026-10-15 | 251.70 | 258.30 | 250.45 | 258.15 | 258.15 | 13,312 |
| 2026-10-14 | 265.10 | 267.30 | 262.70 | 263.50 | 263.50 | 6,337 |
| 2026-10-13 | 264.15 | 268.20 | 262.95 | 264.30 | 264.30 | 4,345 |
| 2026-10-12 | 267.40 | 269.40 | 263.85 | 265.25 | 265.25 | 5,356 |
| 2026-10-09 | 262.95 | 266.65 | 262.20 | 266.15 | 266.15 | 20,664 |
| 2026-10-08 | 254.25 | 261.85 | 251.05 | 260.95 | 260.95 | 17,102 |
| 2026-10-07 | 258.90 | 261.70 | 251.95 | 254.45 | 254.45 | 26,124 |
| 2026-10-06 | 270.20 | 270.20 | 260.00 | 260.50 | 260.50 | 44,174 |
| 2026-10-05 | 283.05 | 283.85 | 270.10 | 272.90 | 272.90 | 25,481 |
| 2026-10-02 | 297.20 | 304.10 | 297.20 | 303.05 | 303.05 | 2,610 |
| 2026-10-01 | 292.50 | 294.35 | 289.05 | 292.80 | 292.80 | 3,927 |
| 2026-09-30 | 296.80 | 296.85 | 290.70 | 292.15 | 292.15 | 3,757 |
| 2026-09-29 | 294.95 | 300.25 | 294.95 | 296.10 | 296.10 | 2,679 |
| 2026-09-28 | 289.80 | 295.20 | 289.00 | 290.60 | 290.60 | 2,451 |
| 2026-09-25 | 296.05 | 296.05 | 290.40 | 290.75 | 290.75 | 2,583 |
| 2026-09-24 | 293.10 | 296.35 | 288.95 | 289.80 | 289.80 | 2,975 |
| 2026-09-23 | 296.45 | 296.95 | 292.55 | 293.55 | 293.55 | 1,172 |
| 2026-09-22 | 296.40 | 298.05 | 293.75 | 294.90 | 294.90 | 2,372 |
| 2026-09-21 | 292.00 | 296.10 | 291.35 | 294.90 | 294.90 | 2,679 |
| 2026-09-18 | 287.80 | 289.15 | 284.85 | 285.50 | 285.50 | 4,080 |
| 2026-09-17 | 282.75 | 289.10 | 282.75 | 287.20 | 287.20 | 2,889 |
| 2026-09-16 | 278.45 | 280.30 | 277.80 | 279.35 | 279.35 | 3,489 |
| 2026-09-15 | 271.95 | 276.65 | 270.25 | 275.30 | 275.30 | 3,280 |
| 2026-09-14 | 281.25 | 281.55 | 268.60 | 272.00 | 272.00 | 11,820 |
| 2026-09-11 | 289.10 | 291.45 | 287.50 | 291.00 | 291.00 | 2,119 |
| 2026-09-10 | 289.95 | 292.05 | 285.00 | 287.40 | 287.40 | 2,452 |
| 2026-09-09 | 297.55 | 298.05 | 288.40 | 289.60 | 289.60 | 1,925 |
| 2026-09-08 | 292.65 | 299.55 | 292.65 | 299.55 | 299.55 | 2,330 |
| 2026-09-07 | 291.70 | 296.35 | 290.00 | 295.50 | 295.50 | 2,382 |
| 2026-09-04 | 287.55 | 290.55 | 287.55 | 288.05 | 288.05 | 3,235 |
| 2026-09-03 | 287.45 | 289.15 | 283.50 | 287.20 | 287.20 | 856 |
| 2026-09-02 | 287.10 | 290.10 | 285.50 | 286.55 | 286.55 | 1,481 |
| 2026-09-01 | 292.20 | 294.70 | 287.10 | 288.10 | 288.10 | 1,600 |
| 2026-08-31 | 301.85 | 301.85 | 294.85 | 294.85 | 294.85 | 1,821 |
| 2026-08-28 | 299.80 | 303.55 | 299.80 | 301.85 | 301.85 | 1,690 |
| 2026-08-27 | 301.70 | 302.55 | 296.20 | 297.65 | 297.65 | 1,533 |
| 2026-08-26 | 298.00 | 301.70 | 297.05 | 299.05 | 299.05 | 2,194 |
| 2026-08-25 | 296.45 | 298.05 | 294.45 | 296.15 | 296.15 | 4,188 |
| 2026-08-24 | 295.80 | 295.80 | 290.30 | 291.90 | 291.90 | 3,318 |
| 2026-08-21 | 295.95 | 299.20 | 295.55 | 296.70 | 296.70 | 3,509 |
| 2026-08-20 | 294.80 | 295.50 | 291.80 | 294.30 | 294.30 | 4,091 |
| 2026-08-19 | 295.00 | 299.65 | 293.70 | 293.85 | 293.85 | 2,926 |
| 2026-08-18 | 305.85 | 305.85 | 294.70 | 294.95 | 294.95 | 2,855 |
| 2026-08-17 | 309.60 | 310.00 | 307.95 | 308.65 | 308.65 | 2,480 |
| 2026-08-14 | 307.80 | 308.80 | 306.55 | 306.55 | 306.55 | 1,625 |
| 2026-08-13 | 309.45 | 311.45 | 308.60 | 309.25 | 309.25 | 2,386 |
| 2026-08-12 | 307.45 | 311.65 | 307.45 | 310.85 | 310.85 | 2,298 |
| 2026-08-11 | 302.85 | 306.65 | 302.00 | 305.80 | 305.80 | 3,560 |
| 2026-08-10 | 305.85 | 305.85 | 302.25 | 302.30 | 302.30 | 1,902 |
| 2026-08-07 | 301.60 | 306.30 | 301.00 | 303.60 | 303.60 | 3,765 |
| 2026-08-06 | 298.40 | 303.15 | 296.55 | 300.75 | 300.75 | 5,127 |
| 2026-08-05 | 301.10 | 302.25 | 297.10 | 300.45 | 300.45 | 4,927 |
| 2026-08-04 | 298.05 | 299.55 | 294.25 | 299.35 | 299.35 | 5,882 |
| 2026-08-03 | 294.55 | 294.60 | 284.15 | 290.30 | 290.30 | 6,395 |
| 2026-07-31 | 290.55 | 294.75 | 288.40 | 289.90 | 289.90 | 9,679 |
| 2026-07-30 | 273.65 | 286.00 | 268.20 | 284.45 | 284.45 | 5,943 |
| 2026-07-29 | 260.60 | 262.15 | 255.90 | 256.95 | 256.95 | 12,423 |
| 2026-07-28 | 266.30 | 266.45 | 259.50 | 262.15 | 262.15 | 8,387 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 4.2000 EUR |
| 2025-05-13 | 3.9000 EUR |
| 2024-05-28 | 3.5000 EUR |
| 2023-05-09 | 3.1500 EUR |
| 2022-05-17 | 2.9000 EUR |
| 2021-05-10 | 2.6000 EUR |
| 2020-05-05 | 2.5500 EUR |
| 2019-07-04 | 0.0150 EUR |
| 2019-04-30 | 2.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.