Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	122.34	125.60	121.12	124.16	115.99	339
2022-10-14	125.56	125.56	121.24	121.46	113.47	2,632
2022-10-13	118.08	122.22	116.52	122.22	114.18	7,900
2022-10-12	118.90	119.64	118.68	118.68	110.87	932
2022-10-11	118.08	118.42	117.32	117.92	110.16	2,645
2022-10-10	117.52	120.02	117.52	118.92	111.09	2,361
2022-10-07	122.00	122.04	118.22	118.74	110.93	3,152
2022-10-06	123.02	123.12	122.66	122.90	114.81	491
2022-10-05	122.90	123.26	122.34	122.34	114.29	736
2022-10-04	118.06	123.94	118.06	123.88	115.73	2,416
2022-10-03	114.30	116.72	114.30	115.76	108.14	3,059
2022-09-30	115.14	117.02	114.72	116.54	108.87	1,450
2022-09-29	114.42	115.06	112.90	113.50	106.03	6,319
2022-09-28	112.00	116.40	111.26	115.00	107.43	4,247
2022-09-27	115.10	115.10	112.74	112.74	105.32	1,841
2022-09-26	114.68	115.68	113.30	114.50	106.97	390
2022-09-23	114.44	114.74	112.74	114.50	106.97	859
2022-09-22	115.30	117.36	114.64	115.28	107.69	4,814
2022-09-21	113.70	118.84	113.70	118.84	111.02	2,246
2022-09-20	119.74	119.82	115.30	117.46	109.73	3,469
2022-09-19	119.52	119.52	117.72	118.52	110.72	2,573
2022-09-16	123.32	123.34	120.90	121.44	113.45	4,099
2022-09-15	126.18	126.20	123.94	125.34	117.09	978
2022-09-14	126.14	127.50	125.84	126.60	118.27	1,092
2022-09-13	130.44	130.44	126.16	126.16	117.86	1,767
2022-09-12	125.90	130.34	125.90	130.24	121.67	980
2022-09-09	121.86	126.42	121.86	125.64	117.37	1,946
2022-09-08	121.32	122.08	120.06	121.22	113.24	744
2022-09-07	118.48	120.52	117.96	120.52	112.59	1,632
2022-09-06	119.72	119.72	118.12	118.48	110.68	1,553
2022-09-05	117.50	119.02	116.90	119.02	111.19	1,845
2022-09-02	118.96	121.42	117.62	120.50	112.57	2,234
2022-09-01	118.08	118.38	117.50	117.52	109.79	2,533
2022-08-31	122.54	122.54	118.80	118.96	111.13	629
2022-08-30	123.26	125.26	121.92	122.54	114.48	743
2022-08-29	123.04	123.54	121.16	121.60	113.60	720
2022-08-26	127.74	127.74	121.30	124.02	115.86	1,704
2022-08-25	130.00	130.00	126.58	127.94	119.52	790
2022-08-24	128.50	129.66	127.76	129.36	120.85	670
2022-08-23	128.26	129.00	127.18	128.76	120.29	713
2022-08-22	132.00	132.38	127.90	127.90	119.48	1,501
2022-08-19	135.98	136.20	134.02	134.02	125.20	471
2022-08-18	136.26	137.52	136.18	136.54	127.56	941
2022-08-17	137.08	137.16	134.82	135.46	126.55	450
2022-08-16	135.82	136.78	135.34	136.78	127.78	147
2022-08-15	135.78	135.94	134.56	135.80	126.86	1,010
2022-08-12	134.12	135.84	134.12	135.84	126.90	510
2022-08-11	134.92	135.14	133.60	134.98	126.10	1,621
2022-08-10	130.00	134.80	129.20	134.80	125.93	2,153
2022-08-09	132.14	132.14	130.30	132.02	123.33	2,248
2022-08-08	132.56	134.62	132.40	134.62	125.76	794
2022-08-05	134.92	135.16	131.80	133.34	124.57	1,496
2022-08-04	133.98	135.72	133.68	134.64	125.78	1,088
2022-08-03	131.56	134.02	130.96	133.54	124.75	961
2022-08-02	131.54	132.42	131.10	131.80	123.13	1,675
2022-08-01	134.50	134.94	133.22	133.22	124.45	187
2022-07-29	134.68	135.04	133.00	134.56	125.71	3,122
2022-07-28	131.16	134.72	131.10	134.72	125.86	3,055
2022-07-27	125.04	127.08	124.94	126.62	118.29	1,669
2022-07-26	123.32	124.08	122.82	124.08	115.92	1,252

← NewerPage 18 of 22 · 1,279 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.