Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	136.30	136.30	131.14	132.88	121.32	3,084
2022-04-29	138.60	139.72	136.92	137.76	125.77	2,444
2022-04-28	137.94	138.34	135.80	137.94	125.94	3,101
2022-04-27	135.80	135.80	131.60	135.30	123.53	3,437
2022-04-26	139.04	140.90	136.46	136.46	124.58	2,492
2022-04-25	139.28	141.00	137.58	139.22	127.10	3,052
2022-04-22	145.14	145.48	141.98	142.32	129.93	2,169
2022-04-21	145.08	149.16	145.02	147.46	134.63	2,166
2022-04-20	140.52	143.90	140.48	143.12	130.66	3,042
2022-04-19	140.28	141.20	137.88	140.64	128.40	1,105
2022-04-14	141.88	142.64	140.48	141.46	129.15	2,350
2022-04-13	140.88	142.32	140.42	141.92	129.57	2,394
2022-04-12	139.90	142.94	139.32	142.02	129.66	3,858
2022-04-11	144.92	145.56	142.26	143.02	130.57	2,849
2022-04-08	145.88	146.82	144.30	145.36	132.71	2,664
2022-04-07	145.06	146.58	143.64	143.64	131.14	3,016
2022-04-06	152.14	152.80	142.80	143.94	131.41	6,285
2022-04-05	155.14	156.42	150.78	151.82	138.61	2,771
2022-04-04	155.14	156.36	152.08	156.10	142.52	4,118
2022-04-01	153.70	155.46	151.98	154.36	140.93	2,434
2022-03-31	154.64	154.64	151.84	152.34	139.08	2,330
2022-03-30	153.70	154.60	151.82	152.62	139.34	4,723
2022-03-29	151.06	155.70	150.20	154.56	141.11	3,293
2022-03-28	148.52	149.62	148.34	148.40	135.49	996
2022-03-25	150.98	150.98	145.92	145.92	133.22	1,499
2022-03-24	152.50	152.50	149.20	150.72	137.60	1,577
2022-03-23	151.06	152.12	150.08	150.68	137.57	1,541
2022-03-22	150.80	152.98	150.80	152.98	139.67	205
2022-03-21	150.94	151.14	149.68	150.48	137.38	1,956
2022-03-18	153.02	153.02	150.10	151.50	138.32	1,717
2022-03-17	155.86	155.86	151.04	152.98	139.67	3,769
2022-03-16	150.00	154.28	148.88	153.66	140.29	7,063
2022-03-15	143.78	149.46	142.68	149.46	136.45	4,439
2022-03-14	144.40	148.12	144.08	145.96	133.26	3,522
2022-03-11	140.56	147.44	138.72	141.54	129.22	7,514
2022-03-10	143.72	143.72	138.82	141.00	128.73	9,655
2022-03-09	138.62	144.46	138.00	141.00	128.73	9,772
2022-03-08	130.12	136.88	129.90	134.00	122.34	5,755
2022-03-07	125.20	131.24	121.66	130.60	119.23	10,831
2022-03-04	135.64	136.82	129.50	129.50	118.23	3,464
2022-03-03	138.06	139.84	136.40	136.60	124.71	3,134
2022-03-02	134.80	138.12	133.40	135.48	123.69	5,427
2022-03-01	139.74	140.16	133.00	133.00	121.43	1,953
2022-02-28	136.48	140.08	135.12	139.64	127.49	3,698
2022-02-25	135.06	140.22	134.98	140.22	128.02	5,641
2022-02-24	132.56	134.76	130.60	134.20	122.52	4,140
2022-02-23	139.46	142.82	138.18	138.80	126.72	2,235
2022-02-22	136.86	141.16	135.62	139.74	127.58	2,782
2022-02-21	145.96	145.96	139.00	139.64	127.49	3,508
2022-02-18	146.42	146.42	143.88	144.90	132.29	1,133
2022-02-17	148.46	149.08	145.78	146.22	133.49	620
2022-02-16	146.94	147.98	145.44	145.74	133.06	1,229
2022-02-15	142.10	146.80	142.10	146.80	134.02	1,445
2022-02-14	142.36	142.80	139.80	142.14	129.77	3,132
2022-02-11	149.74	149.74	146.60	146.60	133.84	2,406
2022-02-10	153.04	154.00	150.36	151.56	138.37	1,623
2022-02-09	149.58	151.40	149.30	150.36	137.27	1,729
2022-02-08	148.18	148.90	146.72	147.38	134.55	1,611
2022-02-07	148.72	148.72	145.84	147.26	134.44	687
2022-02-04	149.00	149.20	146.14	146.78	134.01	1,125

← NewerPage 20 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.