Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	155.70	156.12	154.94	155.00	147.73	831
2023-09-20	156.16	158.20	156.16	158.02	150.61	779
2023-09-19	155.98	156.30	155.00	155.16	147.88	1,101
2023-09-18	157.78	157.78	156.34	156.78	149.43	232
2023-09-15	158.12	158.38	157.46	157.46	150.07	1,213
2023-09-14	153.48	155.82	151.96	155.82	148.51	211
2023-09-13	154.04	154.56	151.92	153.44	146.24	1,058
2023-09-12	157.96	157.96	156.40	157.14	149.77	1,533
2023-09-11	157.50	158.00	157.08	157.46	150.07	2,414
2023-09-08	157.12	157.14	154.78	157.14	149.77	1,125
2023-09-07	157.90	157.90	156.10	156.86	149.50	296
2023-09-06	155.06	158.16	155.06	157.68	150.28	313
2023-09-05	155.74	156.98	155.74	156.78	149.43	163
2023-09-04	158.42	158.42	156.72	157.28	149.90	229
2023-09-01	158.28	159.52	157.58	157.58	150.19	1,349
2023-08-31	160.40	160.40	158.10	158.20	150.78	465
2023-08-30	160.46	160.46	159.26	159.86	152.36	219
2023-08-29	159.44	160.56	159.00	160.56	153.03	1,010
2023-08-28	159.12	159.12	157.38	158.92	151.46	254
2023-08-25	157.40	157.40	156.18	156.58	149.23	95
2023-08-24	159.26	159.26	155.92	155.92	148.61	90
2023-08-23	157.26	157.28	156.02	157.04	149.67	68
2023-08-22	155.84	156.82	155.66	156.00	148.68	207
2023-08-21	155.38	155.38	154.82	154.82	147.56	470
2023-08-18	152.76	155.02	152.76	154.16	146.93	662
2023-08-17	157.00	157.98	154.40	154.64	147.39	508
2023-08-16	158.62	158.62	158.26	158.40	150.97	85
2023-08-15	160.54	160.54	157.60	158.22	150.80	511
2023-08-14	159.30	160.26	159.30	160.04	152.53	27
2023-08-11	159.42	160.30	158.90	159.10	151.64	963
2023-08-10	161.00	163.00	157.32	160.46	152.93	481
2023-08-09	162.00	162.30	160.36	160.62	153.09	212
2023-08-08	160.52	161.50	158.20	159.00	151.54	293
2023-08-07	160.12	160.92	159.46	160.90	153.35	1,024
2023-08-04	159.96	161.38	159.08	160.98	153.43	299
2023-08-03	160.62	160.62	159.70	159.96	152.46	112
2023-08-02	158.52	162.38	158.52	162.06	154.46	683
2023-08-01	161.76	161.90	160.48	160.52	152.99	674
2023-07-31	162.02	162.26	161.70	161.92	154.32	197
2023-07-28	163.42	163.42	161.00	162.02	154.42	589
2023-07-27	156.64	164.78	156.64	164.32	156.61	406
2023-07-26	162.68	162.68	158.58	160.30	152.78	1,647
2023-07-25	162.30	163.68	162.30	163.68	156.00	117
2023-07-24	162.02	163.18	162.02	162.82	155.18	288
2023-07-21	159.62	162.86	159.62	162.58	154.95	190
2023-07-20	157.98	160.36	157.98	160.36	152.84	160
2023-07-19	161.68	161.68	157.96	157.98	150.57	1,176
2023-07-18	160.60	161.38	160.58	161.02	153.47	146
2023-07-17	160.94	161.54	159.22	160.36	152.84	1,288
2023-07-14	161.80	162.28	161.62	162.28	154.67	100
2023-07-13	161.12	163.40	160.00	161.90	154.31	632
2023-07-12	161.62	165.92	161.62	165.34	157.58	1,464
2023-07-11	159.78	161.14	159.26	160.60	153.07	185
2023-07-10	157.60	158.48	157.52	158.26	150.84	184
2023-07-07	156.24	157.34	155.84	156.76	149.41	1,536
2023-07-06	158.48	159.68	156.50	156.68	149.33	1,166
2023-07-05	159.94	160.64	159.72	160.64	153.10	226
2023-07-04	161.30	161.88	160.74	160.82	153.28	118
2023-07-03	166.90	166.90	163.18	163.18	155.53	1,109
2023-06-30	163.74	166.94	163.74	166.80	158.98	900

← NewerPage 14 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.