Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	264.30	271.65	264.00	268.50	264.39	9,818
2026-04-29	271.85	273.00	269.35	270.80	266.66	2,072
2026-04-28	274.65	275.00	268.80	270.95	266.81	4,445
2026-04-27	277.75	280.40	274.80	275.25	271.04	2,837
2026-04-24	271.70	276.70	270.30	275.85	271.63	2,480
2026-04-23	272.50	275.65	269.85	274.95	270.74	2,656
2026-04-22	280.80	280.95	270.55	273.95	269.76	4,563
2026-04-21	275.10	276.50	271.30	272.15	267.99	1,852
2026-04-20	273.50	274.15	271.70	273.55	269.37	2,787
2026-04-17	267.75	281.10	267.55	279.00	274.73	6,671
2026-04-16	267.20	271.35	267.20	267.90	263.80	3,635
2026-04-15	267.85	268.50	265.60	266.10	262.03	1,403
2026-04-14	262.55	267.75	262.55	267.60	263.51	3,177
2026-04-13	257.90	261.10	257.75	260.45	256.47	3,017
2026-04-10	257.40	261.55	257.40	260.25	256.27	4,689
2026-04-09	254.05	255.90	252.15	255.90	251.99	3,472
2026-04-08	249.25	258.95	249.25	255.95	252.03	8,181
2026-04-07	235.40	239.40	231.25	232.50	228.94	5,005
2026-04-02	231.70	236.70	228.60	236.15	232.54	4,586
2026-04-01	240.35	240.80	235.45	239.85	236.18	5,241
2026-03-31	226.55	231.50	226.30	228.55	225.05	6,501
2026-03-30	226.85	230.75	226.10	227.40	223.92	3,727
2026-03-27	237.35	237.55	225.50	229.05	225.55	12,389
2026-03-26	246.05	246.05	238.30	238.30	234.65	3,958
2026-03-25	247.85	249.85	245.00	247.70	243.91	3,117
2026-03-24	243.35	243.75	236.85	241.80	238.10	3,871
2026-03-23	234.30	249.65	231.35	243.15	239.43	8,651
2026-03-20	247.35	247.60	238.75	239.35	235.69	7,031
2026-03-19	248.00	248.25	241.50	243.65	239.92	3,962
2026-03-18	254.40	259.65	253.00	253.50	249.62	3,725
2026-03-17	249.20	254.10	248.80	250.95	247.11	2,453
2026-03-16	247.95	250.60	245.90	248.80	244.99	1,593
2026-03-13	249.50	254.70	247.20	248.05	244.26	3,647
2026-03-12	253.70	255.95	250.05	254.75	250.85	1,557
2026-03-11	253.05	257.40	250.90	256.10	252.18	5,268
2026-03-10	254.10	257.70	251.35	255.10	251.20	4,675
2026-03-09	239.80	246.40	238.65	245.20	241.45	5,945
2026-03-06	253.90	255.40	245.70	249.25	245.44	4,106
2026-03-05	256.35	261.00	250.75	252.90	249.03	7,443
2026-03-04	254.00	260.55	253.50	258.45	254.50	4,800
2026-03-03	261.70	261.70	253.85	253.85	249.97	7,210
2026-03-02	270.00	270.65	265.10	267.80	263.70	5,239
2026-02-27	275.55	279.00	273.75	279.00	274.73	6,826
2026-02-26	268.20	279.65	268.20	273.00	268.82	6,646
2026-02-25	265.20	266.90	263.00	264.90	260.85	3,481
2026-02-24	257.25	263.30	257.25	262.75	258.73	4,267
2026-02-23	260.20	260.70	258.45	259.85	255.87	3,603
2026-02-20	258.60	261.85	257.50	261.85	257.84	3,330
2026-02-19	261.50	261.50	257.55	259.10	255.14	2,163
2026-02-18	256.55	261.75	256.20	261.20	257.20	2,815
2026-02-17	253.70	255.55	246.05	254.40	250.51	5,649
2026-02-16	262.65	264.95	256.00	257.05	253.12	2,657
2026-02-13	261.25	263.15	259.00	262.75	258.73	4,359
2026-02-12	270.00	274.45	265.80	265.80	261.73	8,537
2026-02-11	257.75	269.45	255.55	266.50	262.42	5,869
2026-02-10	258.75	259.35	257.30	257.30	253.36	2,756
2026-02-09	255.10	256.75	254.00	256.75	252.82	966
2026-02-06	249.00	254.35	248.45	253.10	249.23	2,019
2026-02-05	254.25	254.45	245.45	248.50	244.70	3,786
2026-02-04	252.65	254.05	247.60	247.60	243.81	3,403

← NewerPage 3 of 5 · 252 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.