Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	124.84	124.98	124.06	124.38	116.20	1,121
2022-07-22	125.16	126.74	123.78	125.50	117.24	2,206
2022-07-21	122.44	126.02	122.44	125.46	117.20	4,605
2022-07-20	121.60	123.82	121.60	122.80	114.72	1,035
2022-07-19	117.78	121.60	116.10	121.60	113.60	4,910
2022-07-18	118.40	120.02	118.30	119.20	111.36	9,963
2022-07-15	113.68	117.56	113.68	117.42	109.69	11,208
2022-07-14	113.40	113.54	111.66	112.54	105.13	2,029
2022-07-13	115.36	117.08	113.26	114.64	107.10	1,066
2022-07-12	113.28	115.94	113.24	115.94	108.31	635
2022-07-11	114.42	116.04	113.86	115.78	108.16	1,289
2022-07-08	115.92	117.90	115.06	117.90	110.14	1,108
2022-07-07	116.76	116.90	115.96	116.16	108.52	1,376
2022-07-06	114.30	116.40	114.30	116.40	108.74	2,876
2022-07-05	113.10	113.66	110.20	111.78	104.42	1,446
2022-07-04	111.60	113.22	111.60	111.88	104.52	1,470
2022-07-01	111.20	112.84	110.72	111.38	104.05	1,125
2022-06-30	112.08	113.04	111.30	112.84	105.41	3,054
2022-06-29	115.84	116.78	114.58	115.64	108.03	2,690
2022-06-28	118.26	119.16	117.50	117.50	109.77	1,404
2022-06-27	117.08	118.80	116.62	117.24	109.53	4,184
2022-06-24	113.72	117.16	113.64	116.70	109.02	3,291
2022-06-23	111.44	113.70	111.44	112.10	104.72	1,723
2022-06-22	111.02	113.10	110.10	112.82	105.40	3,906
2022-06-21	114.32	116.06	114.02	114.70	107.15	2,530
2022-06-20	115.42	115.42	113.28	114.02	106.52	1,991
2022-06-17	117.58	118.18	114.46	115.80	108.18	4,137
2022-06-16	119.22	119.22	117.14	117.42	109.69	1,835
2022-06-15	119.04	120.18	117.64	120.08	112.18	3,059
2022-06-14	119.50	119.64	115.88	116.94	109.25	3,787
2022-06-13	122.06	122.30	119.40	119.76	111.88	4,342
2022-06-10	126.66	127.26	123.36	123.36	115.24	3,281
2022-06-09	126.26	127.30	125.00	127.06	118.70	1,675
2022-06-08	129.06	129.22	126.86	127.76	119.35	2,302
2022-06-07	130.12	130.26	128.58	129.74	121.20	469
2022-06-06	131.34	131.90	130.74	131.02	122.40	356
2022-06-03	131.24	131.54	129.38	129.98	121.43	622
2022-06-02	128.28	130.92	128.26	130.92	122.31	248
2022-06-01	130.02	130.02	127.34	127.46	119.07	521
2022-05-31	130.84	130.92	128.66	129.10	120.60	2,027
2022-05-30	129.62	132.56	129.40	131.56	122.90	3,254
2022-05-27	126.24	127.92	125.00	127.92	119.50	1,384
2022-05-26	122.42	125.24	122.42	125.24	117.00	444
2022-05-25	124.88	125.32	122.60	123.02	114.93	1,571
2022-05-24	125.60	126.08	123.84	123.86	115.71	1,360
2022-05-23	127.82	127.98	126.10	127.70	119.30	1,040
2022-05-20	125.86	127.80	123.50	125.48	117.22	872
2022-05-19	124.02	124.80	123.00	124.60	116.40	1,214
2022-05-18	129.10	129.32	126.02	126.24	117.93	834
2022-05-17	128.86	128.90	127.72	128.90	120.42	761
2022-05-16	128.98	129.10	127.40	127.64	116.53	739
2022-05-13	128.98	129.58	128.26	129.52	118.25	1,015
2022-05-12	126.00	129.04	124.06	128.00	116.86	1,698
2022-05-11	125.10	127.68	123.88	127.68	116.57	2,334
2022-05-10	123.98	126.92	123.94	123.94	113.15	1,603
2022-05-09	125.70	126.22	121.96	122.10	111.47	3,563
2022-05-06	128.62	128.84	125.74	127.06	116.00	2,273
2022-05-05	133.86	133.86	129.18	129.42	118.16	1,446
2022-05-04	130.96	131.62	129.38	129.60	118.32	3,281
2022-05-03	133.74	134.32	128.76	131.10	119.69	2,343

← NewerPage 19 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.