Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	209.15	209.75	206.80	209.40	199.58	1,228
2024-03-11	209.15	210.00	207.90	208.60	198.81	354
2024-03-08	211.05	212.75	211.00	212.05	202.10	428
2024-03-07	208.50	212.00	207.50	211.35	201.44	422
2024-03-06	206.20	209.35	206.20	208.90	199.10	794
2024-03-05	211.80	211.80	207.70	207.85	198.10	635
2024-03-04	210.25	212.25	210.20	212.25	202.29	409
2024-03-01	211.60	211.60	208.05	209.90	200.05	1,261
2024-02-29	208.05	210.15	207.00	209.60	199.77	969
2024-02-28	207.80	208.10	207.05	207.50	197.77	981
2024-02-27	208.95	208.95	205.65	205.65	196.00	371
2024-02-26	209.10	210.15	209.05	210.00	200.15	1,633
2024-02-23	206.55	210.05	206.55	209.70	199.86	1,270
2024-02-22	204.65	207.55	203.30	207.55	197.81	1,699
2024-02-21	202.10	202.50	200.40	202.35	192.86	582
2024-02-20	202.55	202.65	200.50	201.10	191.67	270
2024-02-19	200.80	202.95	200.00	202.95	193.43	761
2024-02-16	199.82	201.90	199.82	201.90	192.43	833
2024-02-15	200.60	202.65	198.24	198.42	189.11	802
2024-02-14	192.14	195.74	191.92	195.60	186.42	1,422
2024-02-13	195.20	195.20	190.08	191.92	182.92	3,012
2024-02-12	196.92	197.02	194.20	195.00	185.85	953
2024-02-09	195.58	197.30	195.00	196.12	186.92	888
2024-02-08	193.48	196.58	193.48	196.14	186.94	740
2024-02-07	192.78	193.12	192.22	192.22	183.20	7,082
2024-02-06	190.34	193.36	190.34	193.08	184.02	2,166
2024-02-05	188.40	188.74	187.54	188.00	179.18	418
2024-02-02	188.08	189.44	188.06	188.78	179.92	1,009
2024-02-01	182.86	186.80	182.78	185.52	176.82	1,321
2024-01-31	184.88	185.56	182.50	182.78	174.21	258
2024-01-30	183.92	184.82	183.90	184.62	175.96	111
2024-01-29	182.84	182.84	181.04	182.60	174.03	1,258
2024-01-26	182.34	184.26	181.52	182.98	174.40	320
2024-01-25	182.28	182.50	180.96	182.50	173.94	841
2024-01-24	180.88	182.48	180.88	182.48	173.92	392
2024-01-23	181.58	181.58	179.66	179.72	171.29	917
2024-01-22	181.08	181.08	177.42	179.88	171.44	713
2024-01-19	180.18	180.50	177.14	177.40	169.08	980
2024-01-18	175.28	178.78	175.28	178.42	170.05	544
2024-01-17	173.78	175.22	173.78	175.22	167.00	137
2024-01-16	173.86	176.42	173.86	176.40	168.12	476
2024-01-15	176.84	177.56	175.48	175.70	167.46	218
2024-01-12	177.20	178.28	176.70	178.28	169.92	743
2024-01-11	175.44	175.92	174.40	174.40	166.22	538
2024-01-10	173.90	174.78	173.58	174.14	165.97	144
2024-01-09	173.70	174.10	172.34	173.86	165.70	356
2024-01-08	171.94	174.18	171.94	174.18	166.01	368
2024-01-05	173.12	173.12	171.62	173.08	164.96	234
2024-01-04	175.24	175.26	173.96	175.26	167.04	886
2024-01-03	177.78	177.94	174.00	174.80	166.60	998
2024-01-02	181.96	181.96	178.26	178.90	170.51	1,087
2023-12-29	181.68	182.38	181.62	182.32	173.77	108
2023-12-28	182.32	182.58	181.22	181.22	172.72	222
2023-12-27	181.40	182.54	181.14	181.88	173.35	733
2023-12-22	180.46	181.42	179.70	180.82	172.34	455
2023-12-21	180.18	180.50	179.54	180.46	171.99	474
2023-12-20	180.56	181.72	180.14	180.96	172.47	390
2023-12-19	181.12	181.90	180.34	180.34	171.88	775
2023-12-18	179.98	181.20	179.22	180.92	172.43	721
2023-12-15	180.12	181.58	180.12	181.40	172.89	1,800

← NewerPage 12 of 22 · 1,278 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.