Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 252.65 | 254.05 | 247.60 | 247.60 | 243.81 | 3,403 |
| 2026-02-03 | 251.40 | 253.00 | 244.00 | 249.55 | 245.73 | 3,762 |
| 2026-02-02 | 239.75 | 247.75 | 238.55 | 246.75 | 242.98 | 1,688 |
| 2026-01-30 | 241.65 | 244.20 | 240.85 | 242.40 | 238.69 | 1,736 |
| 2026-01-29 | 242.00 | 244.60 | 239.95 | 241.50 | 237.81 | 6,122 |
| 2026-01-28 | 236.95 | 239.45 | 233.40 | 235.40 | 231.80 | 4,545 |
| 2026-01-27 | 234.00 | 235.85 | 233.85 | 234.85 | 231.26 | 1,394 |
| 2026-01-26 | 231.55 | 232.80 | 230.05 | 232.30 | 228.75 | 1,346 |
| 2026-01-23 | 228.75 | 231.90 | 228.05 | 231.90 | 228.35 | 3,969 |
| 2026-01-22 | 231.05 | 231.90 | 229.05 | 230.30 | 226.78 | 2,846 |
| 2026-01-21 | 227.30 | 228.15 | 224.80 | 227.70 | 224.22 | 1,739 |
| 2026-01-20 | 226.40 | 229.00 | 224.20 | 229.00 | 225.50 | 1,793 |
| 2026-01-19 | 229.75 | 230.95 | 228.05 | 230.00 | 226.48 | 3,656 |
| 2026-01-16 | 233.30 | 235.10 | 230.95 | 235.10 | 231.50 | 4,194 |
| 2026-01-15 | 234.45 | 235.25 | 232.70 | 234.30 | 230.72 | 1,946 |
| 2026-01-14 | 238.80 | 238.80 | 230.05 | 231.10 | 227.56 | 2,954 |
| 2026-01-13 | 237.25 | 239.00 | 234.05 | 238.40 | 234.75 | 999 |
| 2026-01-12 | 235.00 | 237.75 | 233.85 | 236.65 | 233.03 | 1,699 |
| 2026-01-09 | 236.15 | 237.80 | 234.45 | 235.55 | 231.95 | 1,414 |
| 2026-01-08 | 241.65 | 241.65 | 234.30 | 234.30 | 230.72 | 4,022 |
| 2026-01-07 | 242.45 | 247.10 | 241.95 | 244.30 | 240.56 | 3,118 |
| 2026-01-06 | 239.65 | 241.35 | 237.00 | 240.75 | 237.07 | 1,485 |
| 2026-01-05 | 239.55 | 242.80 | 237.85 | 240.85 | 237.17 | 3,463 |
| 2026-01-02 | 233.70 | 238.00 | 233.30 | 237.90 | 234.26 | 6,174 |
| 2025-12-30 | 234.75 | 236.35 | 234.75 | 236.20 | 232.59 | 551 |
| 2025-12-29 | 235.95 | 238.00 | 234.65 | 236.50 | 232.88 | 1,689 |
| 2025-12-23 | 236.00 | 236.65 | 235.00 | 236.05 | 232.44 | 2,168 |
| 2025-12-22 | 236.20 | 237.70 | 235.55 | 236.50 | 232.88 | 2,488 |
| 2025-12-19 | 235.25 | 237.80 | 234.75 | 236.05 | 232.44 | 2,086 |
| 2025-12-18 | 230.70 | 234.95 | 230.00 | 234.25 | 230.67 | 4,046 |
| 2025-12-17 | 239.40 | 240.05 | 230.70 | 231.00 | 227.47 | 1,590 |
| 2025-12-16 | 240.30 | 242.50 | 238.90 | 239.40 | 235.74 | 1,791 |
| 2025-12-15 | 237.85 | 243.40 | 237.85 | 242.80 | 239.09 | 3,116 |
| 2025-12-12 | 240.10 | 245.00 | 235.00 | 235.55 | 231.95 | 2,924 |
| 2025-12-11 | 238.30 | 242.80 | 236.75 | 239.20 | 235.54 | 4,492 |
| 2025-12-10 | 234.45 | 235.45 | 231.85 | 233.40 | 229.83 | 1,637 |
| 2025-12-09 | 238.45 | 238.50 | 232.65 | 234.15 | 230.57 | 1,732 |
| 2025-12-08 | 234.95 | 237.70 | 234.45 | 237.55 | 233.92 | 2,297 |
| 2025-12-05 | 237.40 | 239.20 | 235.55 | 235.65 | 232.05 | 2,029 |
| 2025-12-04 | 236.65 | 237.95 | 235.90 | 237.70 | 234.06 | 4,276 |
| 2025-12-03 | 230.40 | 230.70 | 226.95 | 229.60 | 226.09 | 2,148 |
| 2025-12-02 | 230.50 | 233.35 | 229.75 | 230.20 | 226.68 | 2,229 |
| 2025-12-01 | 228.35 | 230.75 | 227.95 | 230.05 | 226.53 | 1,635 |
| 2025-11-28 | 228.00 | 231.05 | 228.00 | 231.00 | 227.47 | 1,587 |
| 2025-11-27 | 227.55 | 229.35 | 226.25 | 228.05 | 224.56 | 1,197 |
| 2025-11-26 | 224.80 | 227.15 | 223.55 | 227.15 | 223.68 | 2,594 |
| 2025-11-25 | 223.65 | 224.85 | 221.85 | 223.70 | 220.28 | 1,768 |
| 2025-11-24 | 224.55 | 225.55 | 222.85 | 222.85 | 219.44 | 2,850 |
| 2025-11-21 | 224.55 | 225.30 | 220.60 | 222.15 | 218.75 | 2,950 |
| 2025-11-20 | 232.10 | 232.95 | 228.35 | 228.35 | 224.86 | 1,418 |
| 2025-11-19 | 225.75 | 230.10 | 225.75 | 227.30 | 223.82 | 1,545 |
| 2025-11-18 | 227.75 | 229.50 | 224.80 | 226.55 | 223.08 | 4,328 |
| 2025-11-17 | 235.00 | 235.15 | 231.60 | 232.10 | 228.55 | 1,712 |
| 2025-11-14 | 232.30 | 235.50 | 231.00 | 235.50 | 231.90 | 3,232 |
| 2025-11-13 | 240.35 | 241.50 | 233.95 | 234.75 | 231.16 | 1,227 |
| 2025-11-12 | 235.85 | 242.70 | 235.70 | 239.15 | 235.49 | 5,022 |
| 2025-11-11 | 233.95 | 236.25 | 233.40 | 235.25 | 231.65 | 2,067 |
| 2025-11-10 | 234.25 | 235.65 | 233.00 | 233.50 | 229.93 | 2,742 |
| 2025-11-07 | 236.65 | 236.80 | 228.00 | 230.70 | 227.17 | 4,267 |
| 2025-11-06 | 237.60 | 239.95 | 234.30 | 235.00 | 231.41 | 2,569 |
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.