Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	152.12	153.78	149.08	149.08	136.11	2,273
2022-02-02	152.22	154.66	152.22	154.32	140.89	931
2022-02-01	152.50	153.46	151.48	152.66	139.37	1,763
2022-01-31	149.84	150.24	148.40	150.06	137.00	1,087
2022-01-28	150.72	150.72	145.14	146.90	134.12	1,685
2022-01-27	147.52	151.00	147.34	150.60	137.49	2,963
2022-01-26	151.58	153.12	150.94	151.58	138.39	941
2022-01-25	150.68	151.92	149.22	150.00	136.95	1,268
2022-01-24	156.60	157.96	149.96	150.72	137.60	3,043
2022-01-21	159.48	159.48	155.78	157.96	144.21	316
2022-01-20	160.92	161.96	160.62	161.36	147.32	437
2022-01-19	156.82	160.42	156.64	159.52	145.64	421
2022-01-18	161.26	161.26	158.84	159.96	146.04	1,865
2022-01-17	163.38	163.86	163.12	163.24	149.03	559
2022-01-14	164.60	165.20	162.44	162.44	148.30	460
2022-01-13	168.18	168.70	166.70	167.82	153.22	3,036
2022-01-12	166.42	168.44	165.92	168.44	153.78	1,524
2022-01-11	162.78	165.06	161.90	164.10	149.82	571
2022-01-10	168.52	168.52	161.32	162.46	148.32	1,449
2022-01-07	171.30	172.08	168.52	169.56	154.80	1,047
2022-01-06	175.30	175.30	172.08	172.08	157.10	8,078
2022-01-05	176.46	178.68	176.46	177.96	162.47	2,298
2022-01-04	175.62	178.62	175.62	177.42	161.98	753
2022-01-03	174.48	176.20	174.28	175.08	159.84	5,411
2021-12-30	173.34	173.44	173.08	173.24	158.16	46
2021-12-29	172.60	173.06	172.44	173.04	157.98	1,334
2021-12-28	172.90	173.62	172.90	173.18	158.11	874
2021-12-27	170.40	172.92	170.40	172.62	157.60	402
2021-12-23	169.02	171.32	169.02	170.92	156.05	774
2021-12-22	166.48	168.02	165.34	168.02	153.40	390
2021-12-21	165.52	166.64	163.64	166.20	151.74	1,255
2021-12-20	162.18	164.74	161.44	164.70	150.37	1,454
2021-12-17	166.88	167.58	163.74	165.50	151.10	1,842
2021-12-16	167.68	169.30	166.18	167.82	153.22	1,142
2021-12-15	164.12	165.38	163.80	165.04	150.68	456
2021-12-14	168.66	168.66	162.66	162.66	148.50	134
2021-12-13	166.76	168.66	166.40	167.14	152.59	197
2021-12-10	167.18	167.28	166.36	166.92	152.39	1,541
2021-12-09	168.02	168.18	167.60	167.86	153.25	532
2021-12-08	167.72	169.54	166.22	166.22	151.75	1,821
2021-12-07	163.08	167.36	162.82	167.36	152.80	1,627
2021-12-06	161.38	162.96	159.80	161.64	147.57	3,003
2021-12-03	161.98	161.98	158.82	159.84	145.93	619
2021-12-02	160.94	162.00	160.00	161.02	147.01	1,362
2021-12-01	159.58	162.74	157.80	162.74	148.58	2,145
2021-11-30	150.84	157.28	150.60	156.32	142.72	898
2021-11-29	152.62	153.42	150.32	151.30	138.13	674
2021-11-26	151.92	153.70	151.56	152.36	139.10	1,816
2021-11-25	157.26	158.00	155.60	158.00	144.25	3,275
2021-11-24	160.10	160.10	156.04	158.00	144.25	1,811
2021-11-23	160.32	161.58	158.88	160.84	146.84	665
2021-11-22	161.94	163.04	161.94	162.00	147.90	373
2021-11-19	160.72	161.68	160.08	161.40	147.35	1,474
2021-11-18	159.76	160.28	159.56	159.66	145.77	1,104
2021-11-17	156.90	159.00	156.82	158.68	144.87	919
2021-11-16	155.96	156.34	155.12	156.00	142.42	1,448
2021-11-15	156.00	156.24	155.06	156.24	142.64	917
2021-11-12	154.36	156.02	153.82	156.02	142.44	1,324
2021-11-11	154.02	154.82	153.42	154.82	141.35	7,336
2021-11-10	153.54	154.06	152.48	154.06	140.65	1,228

← NewerPage 21 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.