Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	152.96	152.96	150.54	152.06	142.05	392
2023-03-31	152.80	153.80	151.72	153.58	143.47	978
2023-03-30	151.86	153.40	151.56	153.26	143.18	985
2023-03-29	148.58	149.26	148.26	149.14	139.33	904
2023-03-28	145.00	146.28	144.80	146.28	136.65	3,674
2023-03-27	144.42	145.86	144.42	144.98	135.44	1,488
2023-03-24	148.32	148.32	140.44	140.78	131.52	2,205
2023-03-23	148.46	149.84	147.32	149.84	139.98	579
2023-03-22	148.84	150.22	148.84	149.50	139.66	428
2023-03-21	148.72	150.56	148.34	149.08	139.27	950
2023-03-20	146.14	147.98	144.14	147.36	137.66	1,157
2023-03-17	149.58	149.86	145.78	146.20	136.58	869
2023-03-16	147.32	149.86	144.98	148.94	139.14	2,214
2023-03-15	151.28	151.28	144.62	144.62	135.10	1,507
2023-03-14	149.22	153.10	148.42	152.42	142.39	1,397
2023-03-13	152.04	152.04	147.64	148.34	138.58	1,747
2023-03-10	154.18	154.62	150.94	152.24	142.22	1,639
2023-03-09	154.84	157.50	153.84	157.44	147.08	631
2023-03-08	154.44	156.70	154.40	156.70	146.39	1,364
2023-03-07	156.12	157.00	154.72	154.72	144.54	304
2023-03-06	155.44	156.48	155.24	155.68	145.44	327
2023-03-03	154.82	154.88	153.84	154.88	144.69	18,646
2023-03-02	152.02	153.06	151.04	153.06	142.99	2,355
2023-03-01	153.88	154.66	153.58	153.58	143.47	327
2023-02-28	150.98	152.50	150.98	152.12	142.11	490
2023-02-27	150.32	152.58	150.32	151.94	141.94	1,734
2023-02-24	155.56	155.78	149.26	149.26	139.44	1,301
2023-02-23	153.96	155.10	153.96	154.58	144.41	1,296
2023-02-22	152.24	153.60	150.96	153.60	143.49	630
2023-02-21	155.90	155.90	153.12	153.12	143.04	751
2023-02-20	156.92	157.20	155.52	156.48	146.18	190
2023-02-17	153.90	156.16	153.70	156.16	145.88	1,342
2023-02-16	156.68	156.94	154.68	156.10	145.83	3,180
2023-02-15	151.68	155.70	151.44	154.66	144.48	814
2023-02-14	153.76	153.78	151.26	151.26	141.31	691
2023-02-13	152.06	153.42	152.04	153.42	143.32	123
2023-02-10	150.66	150.66	148.32	150.06	140.19	1,780
2023-02-09	153.50	155.24	151.72	151.72	141.74	1,313
2023-02-08	151.00	151.42	148.50	148.58	138.80	851
2023-02-07	151.68	151.76	150.08	150.40	140.50	389
2023-02-06	152.54	152.78	151.16	152.02	142.02	934
2023-02-03	151.98	154.70	151.66	154.70	144.52	1,897
2023-02-02	150.02	152.56	149.44	152.56	142.52	2,224
2023-02-01	149.26	149.96	149.04	149.48	139.64	2,127
2023-01-31	148.00	148.14	147.38	148.00	138.26	353
2023-01-30	146.68	147.90	145.92	147.10	137.42	550
2023-01-27	147.92	147.94	146.88	147.86	138.13	1,121
2023-01-26	147.50	147.50	146.44	146.86	137.20	1,351
2023-01-25	146.18	146.26	144.80	145.74	136.15	2,089
2023-01-24	146.92	146.92	146.14	146.22	136.60	821
2023-01-23	144.10	145.56	144.00	145.56	135.98	455
2023-01-20	143.06	144.54	143.06	143.30	133.87	707
2023-01-19	147.24	147.46	142.72	142.86	133.46	1,169
2023-01-18	148.60	148.94	147.56	147.80	138.07	550
2023-01-17	147.90	148.14	146.90	148.14	138.39	200,873
2023-01-16	148.54	148.54	147.22	147.22	137.53	1,127
2023-01-13	148.16	149.00	147.44	148.38	138.62	255
2023-01-12	147.20	147.42	145.50	146.94	137.27	7,327
2023-01-11	145.46	146.92	145.32	146.80	137.14	751
2023-01-10	143.78	144.92	143.78	144.26	134.77	788

← NewerPage 16 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.