Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	179.46	180.00	178.14	178.46	170.09	1,227
2023-12-13	177.90	177.90	176.38	176.60	168.32	697
2023-12-12	177.32	177.60	176.78	177.00	168.70	725
2023-12-11	175.24	177.18	175.24	176.64	168.35	695
2023-12-08	173.22	175.38	173.22	174.86	166.66	446
2023-12-07	173.26	173.42	172.34	172.68	164.58	855
2023-12-06	170.58	173.08	170.58	172.52	164.43	392
2023-12-05	169.46	170.12	168.92	169.50	161.55	476
2023-12-04	169.46	169.46	168.00	168.00	160.12	954
2023-12-01	169.46	170.28	169.46	169.88	161.91	2,096
2023-11-30	168.00	169.00	167.58	168.50	160.60	854
2023-11-29	166.26	167.56	165.98	167.10	159.26	450
2023-11-28	165.36	166.18	164.42	166.16	158.37	291
2023-11-27	166.24	166.24	165.58	165.58	157.81	105
2023-11-24	165.08	166.46	165.08	166.24	158.44	567
2023-11-23	166.00	166.00	164.56	164.70	156.97	244
2023-11-22	165.38	166.28	165.30	165.36	157.60	286
2023-11-21	163.40	164.24	163.36	163.92	156.23	224
2023-11-20	165.96	165.96	163.30	163.30	155.64	250
2023-11-17	165.00	166.64	165.00	166.06	158.27	728
2023-11-16	165.60	165.60	164.04	164.04	156.34	764
2023-11-15	164.60	165.40	164.26	164.26	156.55	513
2023-11-14	161.32	164.62	160.38	164.00	156.31	706
2023-11-13	161.28	161.62	160.14	160.86	153.31	858
2023-11-10	160.58	161.02	159.98	160.82	153.28	904
2023-11-09	158.58	163.50	158.58	163.50	155.83	2,041
2023-11-08	147.80	152.08	147.80	150.92	143.84	5,779
2023-11-07	148.88	150.36	148.88	149.58	142.56	328
2023-11-06	150.76	151.04	149.24	149.26	142.26	381
2023-11-03	149.58	151.16	149.58	150.78	143.71	1,410
2023-11-02	147.10	151.32	147.10	149.50	142.49	11,809
2023-11-01	145.32	145.48	144.68	145.22	138.41	721
2023-10-31	142.80	145.48	142.80	145.02	138.22	1,059
2023-10-30	144.00	144.00	142.52	142.80	136.10	200
2023-10-27	139.80	143.72	139.70	143.56	136.83	2,174
2023-10-26	135.12	140.78	135.12	140.02	133.45	2,576
2023-10-25	138.00	140.00	137.50	139.96	133.39	674
2023-10-24	139.54	139.56	138.00	139.52	132.98	2,844
2023-10-23	141.26	141.96	140.26	141.96	135.30	2,695
2023-10-20	142.88	143.26	141.16	141.60	134.96	2,059
2023-10-19	145.52	146.48	145.28	145.74	138.90	1,685
2023-10-18	149.88	149.88	145.56	147.02	140.12	1,956
2023-10-17	151.52	152.12	150.54	152.12	144.98	1,373
2023-10-16	153.42	153.42	152.00	152.24	145.10	915
2023-10-13	155.66	155.66	153.10	153.10	145.92	736
2023-10-12	158.32	158.32	156.22	156.26	148.93	477
2023-10-11	156.76	157.28	156.50	157.28	149.90	251
2023-10-10	155.46	157.06	155.46	156.72	149.37	1,147
2023-10-09	153.46	154.68	152.38	152.70	145.54	776
2023-10-06	154.58	155.64	153.42	155.64	148.34	1,020
2023-10-05	153.78	154.76	153.76	154.30	147.06	257
2023-10-04	153.30	155.06	152.98	153.86	146.64	2,091
2023-10-03	155.02	155.02	154.62	154.62	147.37	4
2023-10-02	156.74	157.44	153.80	154.74	147.48	1,071
2023-09-29	158.76	158.76	156.92	156.92	149.56	354
2023-09-28	156.00	156.54	155.00	156.54	149.20	258
2023-09-27	155.00	155.66	154.94	155.28	148.00	570
2023-09-26	154.00	155.00	152.64	155.00	147.73	246
2023-09-25	154.58	155.46	154.40	155.34	148.05	185
2023-09-22	153.72	154.56	153.02	154.10	146.87	546

← NewerPage 13 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.