Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 153.46 | 154.90 | 153.46 | 154.14 | 140.73 | 808 |
| 2021-11-08 | 153.86 | 154.80 | 153.76 | 154.44 | 141.00 | 1,080 |
| 2021-11-05 | 153.32 | 153.58 | 152.06 | 153.34 | 140.00 | 1,711 |
| 2021-11-04 | 153.00 | 154.14 | 152.18 | 153.98 | 140.58 | 2,254 |
| 2021-11-03 | 150.86 | 153.12 | 150.64 | 152.66 | 139.37 | 1,511 |
| 2021-11-02 | 148.76 | 150.44 | 148.66 | 150.12 | 137.06 | 8,769 |
| 2021-11-01 | 149.60 | 150.16 | 149.08 | 149.18 | 136.20 | 1,993 |
| 2021-10-29 | 147.60 | 148.86 | 145.32 | 148.86 | 135.91 | 1,147 |
| 2021-10-28 | 146.46 | 148.94 | 145.56 | 148.94 | 135.98 | 2,345 |
| 2021-10-27 | 145.56 | 147.14 | 145.56 | 146.28 | 133.55 | 3,126 |
| 2021-10-26 | 141.00 | 143.16 | 140.82 | 143.00 | 130.56 | 786 |
| 2021-10-25 | 142.06 | 142.06 | 140.06 | 140.72 | 128.47 | 622 |
| 2021-10-22 | 140.60 | 142.40 | 140.14 | 141.86 | 129.51 | 351 |
| 2021-10-21 | 140.82 | 141.46 | 139.92 | 140.62 | 128.38 | 1,493 |
| 2021-10-20 | 142.56 | 143.18 | 142.10 | 142.82 | 130.39 | 561 |
| 2021-10-19 | 143.14 | 143.18 | 142.64 | 142.94 | 130.50 | 723 |
| 2021-10-18 | 143.04 | 143.70 | 142.42 | 142.42 | 130.03 | 1,547 |
| 2021-10-15 | 144.40 | 144.68 | 144.16 | 144.16 | 131.61 | 1,428 |
| 2021-10-14 | 142.48 | 144.04 | 142.02 | 144.04 | 131.50 | 2,011 |
← NewerPage 22 of 22 · 1,279 trading days
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.