Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	143.78	144.92	143.78	144.26	134.77	788
2023-01-09	142.48	145.50	142.48	144.34	134.84	467
2023-01-06	140.22	141.94	140.22	141.94	132.60	62
2023-01-05	139.54	140.24	138.74	140.24	131.01	704
2023-01-04	136.98	140.40	136.98	139.70	130.51	3,186
2023-01-03	133.42	134.72	133.10	133.90	125.09	1,621
2023-01-02	132.08	132.78	131.90	132.78	124.04	609
2022-12-30	132.24	132.54	131.82	132.08	123.39	265
2022-12-29	132.22	133.36	131.98	133.36	124.58	200
2022-12-28	132.96	132.96	131.84	131.84	123.16	98
2022-12-27	133.16	133.16	131.90	132.14	123.44	1,383
2022-12-23	131.50	132.02	130.90	131.50	122.85	211
2022-12-22	133.50	133.50	130.62	130.62	122.02	191
2022-12-21	132.40	132.40	132.02	132.38	123.67	147
2022-12-20	131.28	131.28	129.56	129.56	121.03	812
2022-12-19	130.86	132.02	130.84	132.02	123.33	1,213
2022-12-16	133.26	133.26	130.24	130.72	122.12	645
2022-12-15	137.60	137.60	132.34	132.34	123.63	2,027
2022-12-14	138.92	139.30	138.34	138.82	129.69	927
2022-12-13	138.10	142.34	137.70	141.06	131.78	1,686
2022-12-12	138.06	138.36	136.48	136.48	127.50	5,610
2022-12-09	136.40	138.50	136.34	138.50	129.39	1,203
2022-12-08	137.50	137.50	136.08	136.10	127.14	42
2022-12-07	137.22	138.50	136.04	138.50	129.39	60
2022-12-06	138.60	138.62	137.72	137.78	128.71	434
2022-12-05	139.96	141.00	139.60	140.28	131.05	1,077
2022-12-02	140.76	140.76	138.24	139.74	130.54	364
2022-12-01	141.72	141.72	139.82	141.46	132.15	680
2022-11-30	139.28	139.60	138.78	139.60	130.41	686
2022-11-29	140.64	141.40	138.56	138.78	129.65	380
2022-11-28	141.92	141.92	140.90	141.92	132.58	654
2022-11-25	142.48	142.90	142.44	142.50	133.12	144
2022-11-24	142.40	143.14	142.40	143.14	133.72	100
2022-11-23	140.32	142.76	140.32	142.76	133.37	363
2022-11-22	140.56	141.38	139.56	140.88	131.61	329
2022-11-21	140.76	141.02	139.56	140.82	131.55	559
2022-11-18	139.58	142.86	139.58	142.22	132.86	1,111
2022-11-17	138.66	139.12	137.22	139.12	129.97	363
2022-11-16	139.76	140.02	137.76	138.56	129.44	1,041
2022-11-15	142.50	142.50	139.90	140.52	131.27	817
2022-11-14	141.30	142.34	139.76	141.40	132.10	387
2022-11-11	141.68	142.44	139.58	142.02	132.67	2,669
2022-11-10	133.36	140.52	132.98	140.52	131.27	2,358
2022-11-09	135.76	135.76	134.42	134.70	125.84	189
2022-11-08	131.78	135.22	131.32	135.16	126.27	4,578
2022-11-07	131.20	133.70	131.20	133.46	124.68	582
2022-11-04	128.16	132.82	128.16	132.30	123.59	1,639
2022-11-03	127.50	127.64	125.26	127.16	118.79	1,560
2022-11-02	130.38	130.38	129.42	129.42	120.90	176
2022-11-01	130.40	131.72	129.80	130.06	121.50	1,030
2022-10-31	129.42	129.42	127.74	128.24	119.80	1,549
2022-10-28	127.38	130.20	126.08	130.20	121.63	2,731
2022-10-27	129.88	130.24	125.82	128.08	119.65	5,771
2022-10-26	131.50	133.40	131.50	131.80	123.13	1,925
2022-10-25	128.40	132.28	127.32	132.28	123.58	2,545
2022-10-24	127.26	128.70	125.96	128.40	119.95	670
2022-10-21	122.48	125.52	122.36	125.44	117.19	1,571
2022-10-20	124.76	125.28	124.00	125.28	117.04	2,541
2022-10-19	127.40	127.50	125.02	125.02	116.79	1,695
2022-10-18	126.80	128.80	126.42	126.86	118.51	1,383

← NewerPage 17 of 22 · 1,275 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.