Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	161.54	164.30	161.26	163.12	155.47	682
2023-06-28	162.72	163.72	162.26	163.00	155.35	6,710
2023-06-27	160.38	161.38	159.04	161.38	153.81	1,998
2023-06-26	157.50	159.28	157.16	159.24	151.77	171
2023-06-23	157.84	158.10	156.88	158.10	150.68	272
2023-06-22	158.46	159.16	157.08	159.16	151.69	1,172
2023-06-21	160.38	161.48	159.86	160.24	152.72	163
2023-06-20	161.92	162.24	161.00	161.20	153.64	831
2023-06-19	162.94	163.46	162.14	162.76	155.12	514
2023-06-16	164.44	165.26	163.10	163.10	155.45	935
2023-06-15	165.48	166.04	163.30	164.60	156.88	1,160
2023-06-14	167.06	167.76	166.16	166.42	158.61	6,612
2023-06-13	166.08	166.70	165.68	166.34	158.54	381
2023-06-12	165.00	166.22	163.64	164.06	156.36	582
2023-06-09	164.12	164.70	163.92	163.92	156.23	521
2023-06-08	163.24	163.96	163.16	163.96	156.27	42
2023-06-07	163.50	164.28	162.84	163.88	156.19	796
2023-06-06	164.16	164.72	163.32	164.16	156.46	107
2023-06-05	165.48	165.48	163.66	163.98	156.29	49
2023-06-02	164.26	165.88	163.38	163.66	155.98	290
2023-06-01	162.18	163.62	161.74	163.32	155.66	253
2023-05-31	161.72	163.94	161.00	161.50	153.92	594
2023-05-30	162.82	166.86	162.82	164.70	156.97	680
2023-05-29	165.00	165.00	163.50	163.98	156.29	345
2023-05-26	160.70	164.44	160.70	163.92	156.23	9,737
2023-05-25	159.02	162.66	159.02	161.10	153.54	885
2023-05-24	160.90	160.90	157.20	157.68	150.28	4,800
2023-05-23	163.16	163.66	162.70	163.40	155.73	345
2023-05-22	164.46	165.10	164.02	164.94	157.20	324
2023-05-19	163.10	165.36	161.78	164.50	156.78	1,817
2023-05-18	160.88	162.50	160.88	162.02	154.42	126
2023-05-17	157.78	159.92	157.78	159.44	151.96	1,299
2023-05-16	158.70	160.00	158.00	160.00	152.49	778
2023-05-15	158.54	160.04	158.00	158.40	150.97	246
2023-05-12	157.92	158.20	156.98	158.12	150.70	1,789
2023-05-11	157.42	157.42	155.46	157.12	149.75	249
2023-05-10	156.10	156.44	155.16	155.58	148.28	387
2023-05-09	154.26	155.66	153.20	155.44	148.15	1,395
2023-05-08	158.54	159.82	158.48	158.92	148.46	675
2023-05-05	155.92	158.86	155.92	158.54	148.11	717
2023-05-04	156.44	157.98	154.74	155.96	145.70	934
2023-05-03	157.12	158.88	156.72	157.78	147.40	571
2023-05-02	157.84	158.00	155.80	156.12	145.85	672
2023-04-28	158.50	158.78	155.52	157.84	147.45	1,301
2023-04-27	150.98	157.70	150.28	157.70	147.32	631
2023-04-26	155.06	155.22	151.38	152.02	142.02	889
2023-04-25	153.82	155.94	153.22	155.94	145.68	453
2023-04-24	152.76	153.34	152.32	153.22	143.14	333
2023-04-21	152.62	153.08	150.76	152.62	142.58	1,403
2023-04-20	153.56	153.56	151.96	152.72	142.67	216
2023-04-19	151.36	152.84	151.22	152.62	142.58	318
2023-04-18	151.36	153.00	151.02	151.64	141.66	1,598
2023-04-17	151.12	152.32	150.98	151.38	141.42	350
2023-04-14	148.90	150.42	148.90	150.42	140.52	2,333
2023-04-13	148.56	148.76	146.98	148.12	138.37	977
2023-04-12	147.22	149.02	147.22	147.66	137.94	3,430
2023-04-11	145.26	146.68	144.72	146.62	136.97	641
2023-04-06	142.56	142.72	141.84	142.72	133.33	2,238
2023-04-05	147.94	147.94	142.46	142.98	133.57	1,483
2023-04-04	151.66	151.86	148.50	148.62	138.84	3,774

← NewerPage 15 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.