Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	270.55	272.20	264.45	265.70	265.70	1,401
2026-07-24	265.25	268.00	265.15	268.00	268.00	2,276
2026-07-23	267.60	267.60	263.00	265.30	265.30	4,197
2026-07-22	266.20	271.00	265.95	268.95	268.95	1,922
2026-07-21	268.60	268.75	265.10	268.75	268.75	1,941
2026-07-20	262.35	267.95	262.35	264.60	264.60	4,441
2026-07-17	259.05	262.45	258.00	262.45	262.45	3,515
2026-07-16	272.80	272.80	260.00	264.45	264.45	6,996
2026-07-15	273.95	276.05	269.90	270.00	270.00	2,632
2026-07-14	265.85	273.65	265.85	272.75	272.75	3,484
2026-07-13	266.60	268.85	266.05	268.35	268.35	4,141
2026-07-10	268.95	269.75	267.65	269.55	269.55	2,007
2026-07-09	268.30	271.55	267.50	269.75	269.75	3,766
2026-07-08	265.95	266.95	261.65	263.85	263.85	3,993
2026-07-07	273.50	275.65	267.55	268.00	268.00	4,061
2026-07-06	277.10	278.95	275.35	278.35	278.35	2,308
2026-07-03	277.50	281.70	276.60	280.25	280.25	1,281
2026-07-02	271.20	279.25	270.70	275.95	275.95	3,112
2026-07-01	279.30	280.15	272.55	276.55	276.55	5,620
2026-06-30	284.95	286.85	284.10	285.25	285.25	4,892
2026-06-29	279.30	279.30	274.75	277.85	277.85	3,339
2026-06-26	277.05	279.00	273.00	276.00	276.00	5,025
2026-06-25	281.80	283.95	278.75	279.60	279.60	2,548
2026-06-24	278.70	282.85	277.95	281.50	281.50	3,984
2026-06-23	284.35	284.35	277.60	279.60	279.60	2,959
2026-06-22	289.05	293.50	288.60	292.65	292.65	2,340
2026-06-19	290.00	291.05	288.35	289.10	289.10	1,370
2026-06-18	287.70	291.00	286.90	290.85	290.85	3,007
2026-06-17	278.50	285.15	278.50	282.55	282.55	3,739
2026-06-16	273.95	280.10	273.95	276.75	276.75	3,722
2026-06-15	274.05	275.00	269.85	270.25	270.25	4,189
2026-06-12	269.00	270.20	263.35	264.05	264.05	2,981
2026-06-11	259.05	264.20	258.85	264.20	264.20	3,491
2026-06-10	261.75	263.70	257.50	257.70	257.70	2,677
2026-06-09	269.50	273.00	263.45	263.45	263.45	3,098
2026-06-08	264.45	272.55	263.80	270.65	270.65	3,890
2026-06-05	279.95	279.95	269.00	269.20	269.20	6,056
2026-06-04	283.90	284.50	276.85	281.70	281.70	2,056
2026-06-03	283.65	286.30	280.50	283.60	283.60	3,080
2026-06-02	281.75	287.80	281.20	287.15	287.15	6,666
2026-06-01	276.35	281.30	271.80	276.20	276.20	5,307
2026-05-29	267.85	272.35	267.85	270.05	270.05	3,362
2026-05-28	269.30	269.30	264.25	267.35	267.35	4,243
2026-05-27	273.70	275.35	267.50	269.05	269.05	3,056
2026-05-26	276.50	277.30	270.90	273.25	273.25	1,540
2026-05-25	274.30	278.55	273.40	277.45	277.45	2,984
2026-05-22	267.60	270.70	267.30	269.20	269.20	4,289
2026-05-21	265.65	267.00	262.50	264.80	264.80	4,020
2026-05-20	256.30	266.95	256.30	264.60	264.60	4,884
2026-05-19	259.15	262.90	253.25	255.55	255.55	4,714
2026-05-18	260.95	266.70	259.90	260.50	260.50	3,118
2026-05-15	264.85	265.85	261.45	263.90	263.90	3,250
2026-05-14	270.15	271.55	269.55	271.05	271.05	1,106
2026-05-13	268.10	268.65	262.85	268.65	268.65	1,510
2026-05-12	269.15	271.00	263.95	264.25	264.25	2,311
2026-05-11	268.75	273.90	266.25	273.90	273.90	3,205
2026-05-08	274.55	277.30	273.60	274.55	270.35	4,741
2026-05-07	284.95	287.60	276.40	276.50	272.27	3,724
2026-05-06	276.60	285.00	276.30	282.50	278.18	7,289
2026-05-05	261.65	273.10	261.65	272.80	268.63	4,935

← NewerPage 2 of 3 · 130 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.